1 line
7.6 MiB
1 line
7.6 MiB
let fakeDta={"symbol":"SPY","status":"SUCCESS","underlying":null,"strategy":"SINGLE","interval":0,"isDelayed":false,"isIndex":false,"interestRate":2.42788,"underlyingPrice":314.085,"volatility":29,"daysToExpiration":0,"numberOfContracts":8640,"callExpDateMap":{"2020-02-26:0":{"275.0":[{"putCall":"CALL","symbol":"SPY_022620C275","description":"SPY Feb 26 2020 275 Call (Weekly)","exchangeName":"OPR","bid":38.56,"ask":39.56,"last":38.76,"mark":39.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657812929,"quoteTimeInLong":1582727401195,"netChange":-8.94,"volatility":97.743,"delta":0.996,"gamma":0.001,"theta":-0.105,"vega":0.002,"rho":0.007,"openInterest":45,"timeValue":-0.29,"theoreticalOptionValue":39.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.35,"markChange":0.76,"markPercentChange":1.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_022620C280","description":"SPY Feb 26 2020 280 Call (Weekly)","exchangeName":"OPR","bid":33.56,"ask":34.56,"last":32.67,"mark":34.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663870833,"quoteTimeInLong":1582727401195,"netChange":-10.06,"volatility":87.622,"delta":0.994,"gamma":0.001,"theta":-0.121,"vega":0.003,"rho":0.008,"openInterest":84,"timeValue":-1.38,"theoreticalOptionValue":34.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.21,"markChange":0.74,"markPercentChange":2.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_022620C281","description":"SPY Feb 26 2020 281 Call (Weekly)","exchangeName":"OPR","bid":32.56,"ask":33.56,"last":0,"mark":33.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":85.167,"delta":0.994,"gamma":0.001,"theta":-0.12,"vega":0.003,"rho":0.008,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":33.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.06,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_022620C282","description":"SPY Feb 26 2020 282 Call (Weekly)","exchangeName":"OPR","bid":31.56,"ask":32.56,"last":0,"mark":32.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":82.716,"delta":0.994,"gamma":0.001,"theta":-0.119,"vega":0.003,"rho":0.008,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":32.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.06,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_022620C283","description":"SPY Feb 26 2020 283 Call (Weekly)","exchangeName":"OPR","bid":30.56,"ask":31.56,"last":0,"mark":31.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":80.268,"delta":0.994,"gamma":0.001,"theta":-0.118,"vega":0.003,"rho":0.008,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":31.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.06,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_022620C284","description":"SPY Feb 26 2020 284 Call (Weekly)","exchangeName":"OPR","bid":29.56,"ask":30.56,"last":0,"mark":30.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":77.823,"delta":0.994,"gamma":0.001,"theta":-0.117,"vega":0.003,"rho":0.008,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":30.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":30.06,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_022620C285","description":"SPY Feb 26 2020 285 Call (Weekly)","exchangeName":"OPR","bid":29,"ask":29.28,"last":27.91,"mark":29.14,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663898558,"quoteTimeInLong":1582727400744,"netChange":-9.87,"volatility":82.887,"delta":0.988,"gamma":0.002,"theta":-0.214,"vega":0.005,"rho":0.008,"openInterest":108,"timeValue":-1.14,"theoreticalOptionValue":29.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.84,"markChange":0.8,"markPercentChange":2.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_022620C286","description":"SPY Feb 26 2020 286 Call (Weekly)","exchangeName":"OPR","bid":27.57,"ask":28.57,"last":0,"mark":28.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":74.466,"delta":0.992,"gamma":0.002,"theta":-0.133,"vega":0.003,"rho":0.008,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":28.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.07,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_022620C287","description":"SPY Feb 26 2020 287 Call (Weekly)","exchangeName":"OPR","bid":26.57,"ask":27.57,"last":0,"mark":27.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":71.99,"delta":0.992,"gamma":0.002,"theta":-0.132,"vega":0.004,"rho":0.008,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":27.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.07,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_022620C288","description":"SPY Feb 26 2020 288 Call (Weekly)","exchangeName":"OPR","bid":25.57,"ask":26.57,"last":0,"mark":26.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":69.514,"delta":0.992,"gamma":0.002,"theta":-0.131,"vega":0.004,"rho":0.008,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":26.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":26.07,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_022620C289","description":"SPY Feb 26 2020 289 Call (Weekly)","exchangeName":"OPR","bid":24.57,"ask":25.57,"last":0,"mark":25.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":67.039,"delta":0.992,"gamma":0.002,"theta":-0.13,"vega":0.004,"rho":0.008,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":25.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":25.07,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_022620C290","description":"SPY Feb 26 2020 290 Call (Weekly)","exchangeName":"OPR","bid":23.57,"ask":24.57,"last":23.02,"mark":24.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663806272,"quoteTimeInLong":1582727401195,"netChange":-9.83,"volatility":64.564,"delta":0.991,"gamma":0.002,"theta":-0.129,"vega":0.004,"rho":0.008,"openInterest":223,"timeValue":-1.03,"theoreticalOptionValue":24.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.04,"markChange":0.7,"markPercentChange":2.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_022620C291","description":"SPY Feb 26 2020 291 Call (Weekly)","exchangeName":"OPR","bid":22.57,"ask":23.57,"last":24.24,"mark":23.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657263466,"quoteTimeInLong":1582727401195,"netChange":-7.62,"volatility":62.09,"delta":0.991,"gamma":0.002,"theta":-0.128,"vega":0.004,"rho":0.008,"openInterest":230,"timeValue":1.19,"theoreticalOptionValue":23.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.05,"markChange":0.69,"markPercentChange":3.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_022620C292","description":"SPY Feb 26 2020 292 Call (Weekly)","exchangeName":"OPR","bid":22,"ask":22.28,"last":20.31,"mark":22.14,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662992974,"quoteTimeInLong":1582727400762,"netChange":-10.57,"volatility":64.519,"delta":0.985,"gamma":0.004,"theta":-0.202,"vega":0.006,"rho":0.008,"openInterest":264,"timeValue":-1.74,"theoreticalOptionValue":22.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.4,"markChange":0.75,"markPercentChange":3.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_022620C293","description":"SPY Feb 26 2020 293 Call (Weekly)","exchangeName":"OPR","bid":20.57,"ask":21.57,"last":19.16,"mark":21.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663121270,"quoteTimeInLong":1582727401195,"netChange":-10.73,"volatility":57.138,"delta":0.99,"gamma":0.003,"theta":-0.125,"vega":0.004,"rho":0.008,"openInterest":149,"timeValue":-1.89,"theoreticalOptionValue":21.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.6,"markChange":0.66,"markPercentChange":3.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_022620C294","description":"SPY Feb 26 2020 294 Call (Weekly)","exchangeName":"OPR","bid":19.67,"ask":20.47,"last":19.04,"mark":20.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664303434,"quoteTimeInLong":1582727401195,"netChange":-9.87,"volatility":54.66,"delta":0.99,"gamma":0.003,"theta":-0.124,"vega":0.004,"rho":0.008,"openInterest":50,"timeValue":-1.01,"theoreticalOptionValue":20.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.82,"markChange":0.65,"markPercentChange":3.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_022620C295","description":"SPY Feb 26 2020 295 Call (Weekly)","exchangeName":"OPR","bid":18.67,"ask":19.47,"last":18.29,"mark":19.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664748027,"quoteTimeInLong":1582727401195,"netChange":-9.64,"volatility":52.18,"delta":0.99,"gamma":0.003,"theta":-0.123,"vega":0.005,"rho":0.008,"openInterest":70,"timeValue":-0.76,"theoreticalOptionValue":19.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.27,"markChange":0.63,"markPercentChange":3.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_022620C296","description":"SPY Feb 26 2020 296 Call (Weekly)","exchangeName":"OPR","bid":17.67,"ask":18.47,"last":16.03,"mark":18.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663164121,"quoteTimeInLong":1582727401195,"netChange":-10.91,"volatility":49.696,"delta":0.989,"gamma":0.004,"theta":-0.122,"vega":0.005,"rho":0.008,"openInterest":159,"timeValue":-2.02,"theoreticalOptionValue":18.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.54,"markChange":0.62,"markPercentChange":3.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_022620C297","description":"SPY Feb 26 2020 297 Call (Weekly)","exchangeName":"OPR","bid":17.01,"ask":17.28,"last":17.97,"mark":17.15,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661053884,"quoteTimeInLong":1582727400786,"netChange":-7.99,"volatility":51.994,"delta":0.981,"gamma":0.005,"theta":-0.204,"vega":0.008,"rho":0.008,"openInterest":269,"timeValue":0.92,"theoreticalOptionValue":17.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.53,"markChange":0.68,"markPercentChange":4.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_022620C298","description":"SPY Feb 26 2020 298 Call (Weekly)","exchangeName":"OPR","bid":15.68,"ask":16.48,"last":16.98,"mark":16.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661041873,"quoteTimeInLong":1582727401195,"netChange":-8,"volatility":46.488,"delta":0.985,"gamma":0.005,"theta":-0.148,"vega":0.006,"rho":0.008,"openInterest":249,"timeValue":0.93,"theoreticalOptionValue":16.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.63,"markChange":0.59,"markPercentChange":3.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_022620C299","description":"SPY Feb 26 2020 299 Call (Weekly)","exchangeName":"OPR","bid":14.68,"ask":15.48,"last":14.53,"mark":15.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664713555,"quoteTimeInLong":1582727401195,"netChange":-9.47,"volatility":43.914,"delta":0.984,"gamma":0.005,"theta":-0.146,"vega":0.006,"rho":0.008,"openInterest":203,"timeValue":-0.52,"theoreticalOptionValue":15.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-65.21,"markChange":0.56,"markPercentChange":3.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_022620C300","description":"SPY Feb 26 2020 300 Call (Weekly)","exchangeName":"OPR","bid":13.69,"ask":14.49,"last":13.56,"mark":14.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664713555,"quoteTimeInLong":1582727401195,"netChange":-9.46,"volatility":42.709,"delta":0.98,"gamma":0.007,"theta":-0.171,"vega":0.008,"rho":0.008,"openInterest":320,"timeValue":-0.49,"theoreticalOptionValue":14.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-69.83,"markChange":0.54,"markPercentChange":4.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_022620C301","description":"SPY Feb 26 2020 301 Call (Weekly)","exchangeName":"OPR","bid":13.01,"ask":13.32,"last":12.35,"mark":13.17,"bidSize":51,"askSize":51,"bidAskSize":"51X51","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659009001,"quoteTimeInLong":1582727400663,"netChange":-9.69,"volatility":43.202,"delta":0.971,"gamma":0.009,"theta":-0.24,"vega":0.011,"rho":0.008,"openInterest":147,"timeValue":-0.7,"theoreticalOptionValue":13.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-77.04,"markChange":0.58,"markPercentChange":4.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_022620C302","description":"SPY Feb 26 2020 302 Call (Weekly)","exchangeName":"OPR","bid":11.99,"ask":12.37,"last":11.38,"mark":12.18,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664458988,"quoteTimeInLong":1582727400869,"netChange":-9.69,"volatility":41.62,"delta":0.965,"gamma":0.011,"theta":-0.268,"vega":0.013,"rho":0.008,"openInterest":152,"timeValue":-0.67,"theoreticalOptionValue":12.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-83.35,"markChange":0.55,"markPercentChange":4.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_022620C303","description":"SPY Feb 26 2020 303 Call (Weekly)","exchangeName":"OPR","bid":10.73,"ask":11.53,"last":10.53,"mark":11.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664371616,"quoteTimeInLong":1582727401195,"netChange":-9.57,"volatility":38.333,"delta":0.964,"gamma":0.012,"theta":-0.253,"vega":0.013,"rho":0.008,"openInterest":199,"timeValue":-0.52,"theoreticalOptionValue":11.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-89.58,"markChange":0.45,"markPercentChange":4.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_022620C304","description":"SPY Feb 26 2020 304 Call (Weekly)","exchangeName":"OPR","bid":10.05,"ask":10.39,"last":9.59,"mark":10.22,"bidSize":52,"askSize":52,"bidAskSize":"52X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664813691,"quoteTimeInLong":1582727400969,"netChange":-9.54,"volatility":38.34,"delta":0.949,"gamma":0.017,"theta":-0.334,"vega":0.017,"rho":0.008,"openInterest":251,"timeValue":-0.46,"theoreticalOptionValue":10.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-97.8,"markChange":0.47,"markPercentChange":4.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_022620C305","description":"SPY Feb 26 2020 305 Call (Weekly)","exchangeName":"OPR","bid":8.94,"ask":9.44,"last":8.75,"mark":9.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665024411,"quoteTimeInLong":1582727401195,"netChange":-9.41,"volatility":36.038,"delta":0.941,"gamma":0.02,"theta":-0.351,"vega":0.019,"rho":0.008,"openInterest":267,"timeValue":-0.3,"theoreticalOptionValue":9.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-106.5,"markChange":0.36,"markPercentChange":4.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_022620C306","description":"SPY Feb 26 2020 306 Call (Weekly)","exchangeName":"OPR","bid":8,"ask":8.5,"last":7.85,"mark":8.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665024408,"quoteTimeInLong":1582727401195,"netChange":-9.35,"volatility":35.324,"delta":0.922,"gamma":0.025,"theta":-0.427,"vega":0.024,"rho":0.008,"openInterest":183,"timeValue":-0.2,"theoreticalOptionValue":8.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-117.75,"markChange":0.31,"markPercentChange":3.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_022620C307","description":"SPY Feb 26 2020 307 Call (Weekly)","exchangeName":"OPR","bid":7.17,"ask":7.58,"last":6.99,"mark":7.38,"bidSize":57,"askSize":10,"bidAskSize":"57X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664716306,"quoteTimeInLong":1582727401195,"netChange":-9.25,"volatility":34.996,"delta":0.895,"gamma":0.032,"theta":-0.526,"vega":0.03,"rho":0.007,"openInterest":744,"timeValue":-0.06,"theoreticalOptionValue":7.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-130.83,"markChange":0.31,"markPercentChange":4.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_022620C308","description":"SPY Feb 26 2020 308 Call (Weekly)","exchangeName":"OPR","bid":6.19,"ask":6.69,"last":6.17,"mark":6.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665271032,"quoteTimeInLong":1582727401195,"netChange":-9.11,"volatility":34.283,"delta":0.864,"gamma":0.039,"theta":-0.618,"vega":0.036,"rho":0.007,"openInterest":580,"timeValue":0.12,"theoreticalOptionValue":6.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-146.31,"markChange":0.21,"markPercentChange":3.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_022620C309","description":"SPY Feb 26 2020 309 Call (Weekly)","exchangeName":"OPR","bid":5.32,"ask":5.82,"last":5.11,"mark":5.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664541145,"quoteTimeInLong":1582727401195,"netChange":-9.23,"volatility":33.552,"delta":0.826,"gamma":0.047,"theta":-0.712,"vega":0.042,"rho":0.007,"openInterest":796,"timeValue":0.06,"theoreticalOptionValue":5.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-169.85,"markChange":0.14,"markPercentChange":2.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_022620C310","description":"SPY Feb 26 2020 310 Call (Weekly)","exchangeName":"OPR","bid":4.66,"ask":4.82,"last":4.65,"mark":4.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665193082,"quoteTimeInLong":1582727401195,"netChange":-8.75,"volatility":32.962,"delta":0.779,"gamma":0.055,"theta":-0.809,"vega":0.049,"rho":0.007,"openInterest":1488,"timeValue":0.6,"theoreticalOptionValue":4.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-187.61,"markChange":0.08,"markPercentChange":1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_022620C311","description":"SPY Feb 26 2020 311 Call (Weekly)","exchangeName":"OPR","bid":3.9,"ask":4.06,"last":3.87,"mark":3.98,"bidSize":5,"askSize":10,"bidAskSize":"5X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665223061,"quoteTimeInLong":1582727401149,"netChange":-8.6,"volatility":31.947,"delta":0.725,"gamma":0.064,"theta":-0.879,"vega":0.055,"rho":0.006,"openInterest":1283,"timeValue":0.82,"theoreticalOptionValue":3.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-217.53,"markChange":0.03,"markPercentChange":0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_022620C312","description":"SPY Feb 26 2020 312 Call (Weekly)","exchangeName":"OPR","bid":3.16,"ask":3.27,"last":3.3,"mark":3.22,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665201909,"quoteTimeInLong":1582727401229,"netChange":-8.25,"volatility":31.387,"delta":0.66,"gamma":0.071,"theta":-0.948,"vega":0.06,"rho":0.006,"openInterest":4405,"timeValue":1.25,"theoreticalOptionValue":3.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-250.77,"markChange":-0.07,"markPercentChange":-2.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_022620C313","description":"SPY Feb 26 2020 313 Call (Weekly)","exchangeName":"OPR","bid":2.51,"ask":2.63,"last":2.63,"mark":2.57,"bidSize":40,"askSize":60,"bidAskSize":"40X60","lastSize":0,"highPrice":2.63,"lowPrice":2.58,"openPrice":0,"closePrice":2.68,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727401121,"quoteTimeInLong":1582727401196,"netChange":-0.05,"volatility":30.178,"delta":0.59,"gamma":0.078,"theta":-0.967,"vega":0.064,"rho":0.005,"openInterest":2978,"timeValue":1.58,"theoreticalOptionValue":2.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.87,"markChange":-0.11,"markPercentChange":-4.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_022620C314","description":"SPY Feb 26 2020 314 Call (Weekly)","exchangeName":"OPR","bid":1.96,"ask":2,"last":2.03,"mark":1.98,"bidSize":4,"askSize":50,"bidAskSize":"4X50","lastSize":0,"highPrice":2.03,"lowPrice":2.03,"openPrice":0,"closePrice":2.15,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400951,"quoteTimeInLong":1582727401229,"netChange":-0.12,"volatility":29.702,"delta":0.51,"gamma":0.082,"theta":-0.976,"vega":0.066,"rho":0.004,"openInterest":5603,"timeValue":1.98,"theoreticalOptionValue":1.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.58,"markChange":-0.17,"markPercentChange":-7.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_022620C315","description":"SPY Feb 26 2020 315 Call (Weekly)","exchangeName":"OPR","bid":1.44,"ask":1.48,"last":1.55,"mark":1.46,"bidSize":55,"askSize":50,"bidAskSize":"55X50","lastSize":0,"highPrice":1.55,"lowPrice":1.55,"openPrice":0,"closePrice":1.66,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400168,"quoteTimeInLong":1582727401229,"netChange":-0.12,"volatility":28.82,"delta":0.426,"gamma":0.083,"theta":-0.931,"vega":0.064,"rho":0.004,"openInterest":12542,"timeValue":1.55,"theoreticalOptionValue":1.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.91,"markChange":-0.2,"markPercentChange":-12.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.5":[{"putCall":"CALL","symbol":"SPY_022620C315.5","description":"SPY Feb 26 2020 315.5 Call (Weekly)","exchangeName":"OPR","bid":1.17,"ask":1.26,"last":1.41,"mark":1.21,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665290007,"quoteTimeInLong":1582727401229,"netChange":0,"volatility":27.945,"delta":0.382,"gamma":0.083,"theta":-0.878,"vega":0.063,"rho":0.003,"openInterest":3298,"timeValue":1.41,"theoreticalOptionValue":1.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.23,"markPercentChange":-15.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_022620C316","description":"SPY Feb 26 2020 316 Call (Weekly)","exchangeName":"OPR","bid":0.96,"ask":1.06,"last":1.25,"mark":1.01,"bidSize":102,"askSize":100,"bidAskSize":"102X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665297155,"quoteTimeInLong":1582727401186,"netChange":-6.77,"volatility":27.499,"delta":0.339,"gamma":0.081,"theta":-0.829,"vega":0.06,"rho":0.003,"openInterest":5379,"timeValue":1.25,"theoreticalOptionValue":1.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-550.02,"markChange":-0.22,"markPercentChange":-17.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.5":[{"putCall":"CALL","symbol":"SPY_022620C316.5","description":"SPY Feb 26 2020 316.5 Call (Weekly)","exchangeName":"OPR","bid":0.8,"ask":0.87,"last":0.81,"mark":0.84,"bidSize":400,"askSize":49,"bidAskSize":"400X49","lastSize":0,"highPrice":0.81,"lowPrice":0.81,"openPrice":0,"closePrice":1.04,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1582727400545,"quoteTimeInLong":1582727401199,"netChange":-0.23,"volatility":27.096,"delta":0.297,"gamma":0.078,"theta":-0.772,"vega":0.057,"rho":0.003,"openInterest":2800,"timeValue":0.81,"theoreticalOptionValue":0.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.49,"markChange":-0.21,"markPercentChange":-20.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_022620C317","description":"SPY Feb 26 2020 317 Call (Weekly)","exchangeName":"OPR","bid":0.63,"ask":0.71,"last":0.87,"mark":0.67,"bidSize":136,"askSize":52,"bidAskSize":"136X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665296621,"quoteTimeInLong":1582727401178,"netChange":-6.3,"volatility":26.657,"delta":0.256,"gamma":0.073,"theta":-0.706,"vega":0.053,"rho":0.002,"openInterest":5525,"timeValue":0.87,"theoreticalOptionValue":0.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-720.02,"markChange":-0.21,"markPercentChange":-23.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"CALL","symbol":"SPY_022620C317.5","description":"SPY Feb 26 2020 317.5 Call (Weekly)","exchangeName":"OPR","bid":0.5,"ask":0.58,"last":0.71,"mark":0.54,"bidSize":153,"askSize":153,"bidAskSize":"153X153","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665278506,"quoteTimeInLong":1582727401139,"netChange":0,"volatility":26.391,"delta":0.219,"gamma":0.068,"theta":-0.641,"vega":0.049,"rho":0.002,"openInterest":2883,"timeValue":0.71,"theoreticalOptionValue":0.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.2,"markPercentChange":-26.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_022620C318","description":"SPY Feb 26 2020 318 Call (Weekly)","exchangeName":"OPR","bid":0.39,"ask":0.45,"last":0.6,"mark":0.42,"bidSize":240,"askSize":240,"bidAskSize":"240X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665298699,"quoteTimeInLong":1582727401229,"netChange":-5.77,"volatility":26.033,"delta":0.183,"gamma":0.062,"theta":-0.569,"vega":0.044,"rho":0.002,"openInterest":6081,"timeValue":0.6,"theoreticalOptionValue":0.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-961.68,"markChange":-0.18,"markPercentChange":-30,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.5":[{"putCall":"CALL","symbol":"SPY_022620C318.5","description":"SPY Feb 26 2020 318.5 Call (Weekly)","exchangeName":"OPR","bid":0.3,"ask":0.35,"last":0.48,"mark":0.32,"bidSize":240,"askSize":300,"bidAskSize":"240X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665277271,"quoteTimeInLong":1582727401229,"netChange":0,"volatility":25.714,"delta":0.151,"gamma":0.056,"theta":-0.496,"vega":0.039,"rho":0.001,"openInterest":3134,"timeValue":0.48,"theoreticalOptionValue":0.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.18,"markPercentChange":-35,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_022620C319","description":"SPY Feb 26 2020 319 Call (Weekly)","exchangeName":"OPR","bid":0.22,"ask":0.27,"last":0.27,"mark":0.25,"bidSize":221,"askSize":200,"bidAskSize":"221X200","lastSize":0,"highPrice":0.27,"lowPrice":0.27,"openPrice":0,"closePrice":0.4,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400667,"quoteTimeInLong":1582727401173,"netChange":-0.13,"volatility":25.195,"delta":0.121,"gamma":0.049,"theta":-0.417,"vega":0.033,"rho":0.001,"openInterest":5059,"timeValue":0.27,"theoreticalOptionValue":0.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.5,"markChange":-0.16,"markPercentChange":-38.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.5":[{"putCall":"CALL","symbol":"SPY_022620C319.5","description":"SPY Feb 26 2020 319.5 Call (Weekly)","exchangeName":"OPR","bid":0.17,"ask":0.2,"last":0.32,"mark":0.19,"bidSize":140,"askSize":180,"bidAskSize":"140X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665252507,"quoteTimeInLong":1582727401229,"netChange":0,"volatility":25.141,"delta":0.098,"gamma":0.042,"theta":-0.358,"vega":0.028,"rho":0.001,"openInterest":2059,"timeValue":0.32,"theoreticalOptionValue":0.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.14,"markPercentChange":-43.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_022620C320","description":"SPY Feb 26 2020 320 Call (Weekly)","exchangeName":"OPR","bid":0.12,"ask":0.16,"last":0.16,"mark":0.14,"bidSize":169,"askSize":10,"bidAskSize":"169X10","lastSize":0,"highPrice":0.17,"lowPrice":0.13,"openPrice":0,"closePrice":0.26,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1582727401170,"quoteTimeInLong":1582727401132,"netChange":-0.1,"volatility":24.853,"delta":0.077,"gamma":0.035,"theta":-0.294,"vega":0.024,"rho":0.001,"openInterest":20816,"timeValue":0.16,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.46,"markChange":-0.12,"markPercentChange":-46.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.5":[{"putCall":"CALL","symbol":"SPY_022620C320.5","description":"SPY Feb 26 2020 320.5 Call (Weekly)","exchangeName":"OPR","bid":0.09,"ask":0.12,"last":0.19,"mark":0.11,"bidSize":132,"askSize":10,"bidAskSize":"132X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665283588,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":24.771,"delta":0.06,"gamma":0.029,"theta":-0.243,"vega":0.02,"rho":0.001,"openInterest":2907,"timeValue":0.19,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.1,"markPercentChange":-50,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_022620C321","description":"SPY Feb 26 2020 321 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.09,"last":0.16,"mark":0.08,"bidSize":201,"askSize":10,"bidAskSize":"201X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665224027,"quoteTimeInLong":1582727401015,"netChange":-3.98,"volatility":24.521,"delta":0.045,"gamma":0.024,"theta":-0.193,"vega":0.016,"rho":0,"openInterest":8323,"timeValue":0.16,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2411.82,"markChange":-0.09,"markPercentChange":-54.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.5":[{"putCall":"CALL","symbol":"SPY_022620C321.5","description":"SPY Feb 26 2020 321.5 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.07,"last":0.12,"mark":0.06,"bidSize":800,"askSize":1000,"bidAskSize":"800X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665293951,"quoteTimeInLong":1582727401229,"netChange":0,"volatility":24.478,"delta":0.035,"gamma":0.019,"theta":-0.155,"vega":0.013,"rho":0,"openInterest":3128,"timeValue":0.12,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.07,"markPercentChange":-56,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_022620C322","description":"SPY Feb 26 2020 322 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.05,"mark":0.04,"bidSize":165,"askSize":150,"bidAskSize":"165X150","lastSize":0,"highPrice":0.05,"lowPrice":0.05,"openPrice":0,"closePrice":0.09,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400775,"quoteTimeInLong":1582727400775,"netChange":-0.05,"volatility":24.455,"delta":0.026,"gamma":0.015,"theta":-0.123,"vega":0.01,"rho":0,"openInterest":11713,"timeValue":0.05,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.37,"markChange":-0.05,"markPercentChange":-57.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"CALL","symbol":"SPY_022620C322.5","description":"SPY Feb 26 2020 322.5 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":1289,"askSize":2051,"bidAskSize":"1289X2051","lastSize":0,"highPrice":0.04,"lowPrice":0.04,"openPrice":0,"closePrice":0.08,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400565,"quoteTimeInLong":1582727401173,"netChange":-0.04,"volatility":24.592,"delta":0.02,"gamma":0.012,"theta":-0.099,"vega":0.008,"rho":0,"openInterest":3852,"timeValue":0.04,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.67,"markChange":-0.05,"markPercentChange":-60,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_022620C323","description":"SPY Feb 26 2020 323 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.06,"mark":0.02,"bidSize":600,"askSize":1000,"bidAskSize":"600X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665170902,"quoteTimeInLong":1582727401229,"netChange":-2.8,"volatility":24.346,"delta":0.014,"gamma":0.009,"theta":-0.073,"vega":0.006,"rho":0,"openInterest":15687,"timeValue":0.06,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5090.91,"markChange":-0.03,"markPercentChange":-63.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.5":[{"putCall":"CALL","symbol":"SPY_022620C323.5","description":"SPY Feb 26 2020 323.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.04,"mark":0.01,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665226134,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":23.335,"delta":0.008,"gamma":0.006,"theta":-0.042,"vega":0.004,"rho":0,"openInterest":3318,"timeValue":0.04,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.04,"markPercentChange":-77.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_022620C324","description":"SPY Feb 26 2020 324 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.02,"mark":0.02,"bidSize":3,"askSize":1100,"bidAskSize":"3X1100","lastSize":0,"highPrice":0.02,"lowPrice":0.02,"openPrice":0,"closePrice":0.04,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727400901,"quoteTimeInLong":1582727401229,"netChange":-0.01,"volatility":25.656,"delta":0.01,"gamma":0.007,"theta":-0.059,"vega":0.005,"rho":0,"openInterest":8748,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.86,"markChange":-0.02,"markPercentChange":-57.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.5":[{"putCall":"CALL","symbol":"SPY_022620C324.5","description":"SPY Feb 26 2020 324.5 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.03,"mark":0.02,"bidSize":10,"askSize":1290,"bidAskSize":"10X1290","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665005189,"quoteTimeInLong":1582727401007,"netChange":0,"volatility":26.76,"delta":0.01,"gamma":0.006,"theta":-0.059,"vega":0.004,"rho":0,"openInterest":2898,"timeValue":0.03,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-44.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_022620C325","description":"SPY Feb 26 2020 325 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.03,"mark":0.01,"bidSize":0,"askSize":1100,"bidAskSize":"0X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665246845,"quoteTimeInLong":1582727401007,"netChange":-1.77,"volatility":24.567,"delta":0.004,"gamma":0.003,"theta":-0.024,"vega":0.002,"rho":0,"openInterest":19342,"timeValue":0.03,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8634.15,"markChange":-0.02,"markPercentChange":-75.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_022620C326","description":"SPY Feb 26 2020 326 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1654,"bidAskSize":"0X1654","lastSize":0,"highPrice":0.02,"lowPrice":0.01,"openPrice":0,"closePrice":0.01,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1582727400700,"quoteTimeInLong":1582727401007,"netChange":0,"volatility":26.535,"delta":0.004,"gamma":0.003,"theta":-0.024,"vega":0.002,"rho":0,"openInterest":8361,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.79,"markChange":-0.01,"markPercentChange":-56.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_022620C327","description":"SPY Feb 26 2020 327 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":391,"bidAskSize":"0X391","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664826743,"quoteTimeInLong":1582727400614,"netChange":-1,"volatility":28.482,"delta":0.004,"gamma":0.002,"theta":-0.025,"vega":0.002,"rho":0,"openInterest":7905,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15703.13,"markChange":0,"markPercentChange":-21.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_022620C328","description":"SPY Feb 26 2020 328 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":610,"bidAskSize":"0X610","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664899260,"quoteTimeInLong":1582727401222,"netChange":-0.7,"volatility":30.41,"delta":0.003,"gamma":0.002,"theta":-0.025,"vega":0.002,"rho":0,"openInterest":7398,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20735.29,"markChange":0,"markPercentChange":47.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_022620C329","description":"SPY Feb 26 2020 329 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2220,"bidAskSize":"0X2220","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665144521,"quoteTimeInLong":1582727401007,"netChange":-0.5,"volatility":32.322,"delta":0.003,"gamma":0.002,"theta":-0.025,"vega":0.002,"rho":0,"openInterest":4431,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28055.56,"markChange":0,"markPercentChange":177.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_022620C330","description":"SPY Feb 26 2020 330 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2249,"bidAskSize":"0X2249","lastSize":0,"highPrice":0.01,"lowPrice":0.01,"openPrice":0,"closePrice":0,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400434,"quoteTimeInLong":1582727401007,"netChange":0.01,"volatility":34.216,"delta":0.003,"gamma":0.002,"theta":-0.025,"vega":0.001,"rho":0,"openInterest":13234,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1011.11,"markChange":0,"markPercentChange":455.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_022620C331","description":"SPY Feb 26 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1219,"bidAskSize":"0X1219","lastSize":0,"highPrice":0.01,"lowPrice":0.01,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401222,"quoteTimeInLong":1582727401222,"netChange":0.01,"volatility":36.095,"delta":0.003,"gamma":0.001,"theta":-0.026,"vega":0.001,"rho":0,"openInterest":5240,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2400,"markChange":0,"markPercentChange":1150,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_022620C332","description":"SPY Feb 26 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1400,"bidAskSize":"0X1400","lastSize":0,"highPrice":0.01,"lowPrice":0.01,"openPrice":0,"closePrice":0,"totalVolume":118,"tradeDate":null,"tradeTimeInLong":1582727401222,"quoteTimeInLong":1582727400503,"netChange":0.01,"volatility":37.959,"delta":0.003,"gamma":0.001,"theta":-0.026,"vega":0.001,"rho":0,"openInterest":3174,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4900,"markChange":0,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_022620C333","description":"SPY Feb 26 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1610,"bidAskSize":"0X1610","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665229294,"quoteTimeInLong":1582727401222,"netChange":-0.12,"volatility":39.808,"delta":0.003,"gamma":0.001,"theta":-0.026,"vega":0.001,"rho":0,"openInterest":8456,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-115000,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_022620C334","description":"SPY Feb 26 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1810,"bidAskSize":"0X1810","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665271295,"quoteTimeInLong":1582727401222,"netChange":-0.08,"volatility":41.645,"delta":0.002,"gamma":0.001,"theta":-0.026,"vega":0.001,"rho":0,"openInterest":13339,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-75000,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_022620C335","description":"SPY Feb 26 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2010,"bidAskSize":"0X2010","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664579991,"quoteTimeInLong":1582727401222,"netChange":-0.05,"volatility":43.467,"delta":0.002,"gamma":0.001,"theta":-0.027,"vega":0.001,"rho":0,"openInterest":9400,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45000,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_022620C336","description":"SPY Feb 26 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2289,"bidAskSize":"0X2289","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662583119,"quoteTimeInLong":1582727401013,"netChange":-0.03,"volatility":45.278,"delta":0.002,"gamma":0.001,"theta":-0.027,"vega":0.001,"rho":0,"openInterest":9838,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25000,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_022620C337","description":"SPY Feb 26 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2400,"bidAskSize":"0X2400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654782161,"quoteTimeInLong":1582727400503,"netChange":-0.02,"volatility":47.077,"delta":0.002,"gamma":0.001,"theta":-0.027,"vega":0.001,"rho":0,"openInterest":6714,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16300,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_022620C338","description":"SPY Feb 26 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2601,"bidAskSize":"0X2601","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659272726,"quoteTimeInLong":1582727400503,"netChange":-0.01,"volatility":48.864,"delta":0.002,"gamma":0.001,"theta":-0.027,"vega":0.001,"rho":0,"openInterest":6639,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7600,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_022620C339","description":"SPY Feb 26 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2800,"bidAskSize":"0X2800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651578576,"quoteTimeInLong":1582727400503,"netChange":0,"volatility":50.639,"delta":0.002,"gamma":0.001,"theta":-0.027,"vega":0.001,"rho":0,"openInterest":5432,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1000,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_022620C340","description":"SPY Feb 26 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":3010,"bidAskSize":"0X3010","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663849905,"quoteTimeInLong":1582727401222,"netChange":0,"volatility":52.404,"delta":0.002,"gamma":0.001,"theta":-0.027,"vega":0.001,"rho":0,"openInterest":5465,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3200,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_022620C341","description":"SPY Feb 26 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":900,"bidAskSize":"0X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653886498,"quoteTimeInLong":1582727401208,"netChange":0.01,"volatility":54.158,"delta":0.002,"gamma":0.001,"theta":-0.028,"vega":0.001,"rho":0,"openInterest":5103,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_022620C342","description":"SPY Feb 26 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1000,"bidAskSize":"0X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644359136,"quoteTimeInLong":1582727401208,"netChange":0.01,"volatility":55.902,"delta":0.002,"gamma":0.001,"theta":-0.028,"vega":0.001,"rho":0,"openInterest":4347,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7600,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_022620C343","description":"SPY Feb 26 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":601,"bidAskSize":"0X601","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645985954,"quoteTimeInLong":1582727401160,"netChange":0.01,"volatility":57.636,"delta":0.002,"gamma":0.001,"theta":-0.028,"vega":0.001,"rho":0,"openInterest":3780,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8600,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_022620C344","description":"SPY Feb 26 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":601,"bidAskSize":"0X601","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645514441,"quoteTimeInLong":1582727401160,"netChange":0.01,"volatility":59.359,"delta":0.002,"gamma":0.001,"theta":-0.028,"vega":0.001,"rho":0,"openInterest":2105,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9200,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_022620C345","description":"SPY Feb 26 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":601,"bidAskSize":"0X601","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654775453,"quoteTimeInLong":1582727401160,"netChange":0.01,"volatility":61.074,"delta":0.002,"gamma":0.001,"theta":-0.028,"vega":0.001,"rho":0,"openInterest":7047,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9500,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_022620C346","description":"SPY Feb 26 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1000,"bidAskSize":"0X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644141415,"quoteTimeInLong":1582727401208,"netChange":0.01,"volatility":62.779,"delta":0.002,"gamma":0.001,"theta":-0.028,"vega":0.001,"rho":0,"openInterest":3353,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9700,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_022620C347","description":"SPY Feb 26 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2301,"bidAskSize":"0X2301","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645985954,"quoteTimeInLong":1582727401072,"netChange":0.01,"volatility":64.474,"delta":0.002,"gamma":0.001,"theta":-0.028,"vega":0.001,"rho":0,"openInterest":537,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_022620C348","description":"SPY Feb 26 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2301,"bidAskSize":"0X2301","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565330458,"quoteTimeInLong":1582727401072,"netChange":0.01,"volatility":66.162,"delta":0.002,"gamma":0,"theta":-0.028,"vega":0.001,"rho":0,"openInterest":445,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_022620C349","description":"SPY Feb 26 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":601,"bidAskSize":"0X601","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555053452,"quoteTimeInLong":1582727401160,"netChange":0.01,"volatility":67.84,"delta":0.002,"gamma":0,"theta":-0.029,"vega":0.001,"rho":0,"openInterest":493,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_022620C350","description":"SPY Feb 26 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2301,"bidAskSize":"0X2301","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582306748137,"quoteTimeInLong":1582727401072,"netChange":0.01,"volatility":69.51,"delta":0.002,"gamma":0,"theta":-0.029,"vega":0.001,"rho":0,"openInterest":605,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_022620C351","description":"SPY Feb 26 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2301,"bidAskSize":"0X2301","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142369646,"quoteTimeInLong":1582727401072,"netChange":0.01,"volatility":71.171,"delta":0.002,"gamma":0,"theta":-0.029,"vega":0.001,"rho":0,"openInterest":729,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_022620C352","description":"SPY Feb 26 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":601,"bidAskSize":"0X601","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581616366212,"quoteTimeInLong":1582727401160,"netChange":0.02,"volatility":72.825,"delta":0.001,"gamma":0,"theta":-0.029,"vega":0.001,"rho":0,"openInterest":271,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_022620C353","description":"SPY Feb 26 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":601,"bidAskSize":"0X601","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582036319614,"quoteTimeInLong":1582727401160,"netChange":0.02,"volatility":74.471,"delta":0.001,"gamma":0,"theta":-0.029,"vega":0.001,"rho":0,"openInterest":372,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_022620C354","description":"SPY Feb 26 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":900,"bidAskSize":"0X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582036206080,"quoteTimeInLong":1582727401208,"netChange":0.01,"volatility":76.107,"delta":0.001,"gamma":0,"theta":-0.029,"vega":0.001,"rho":0,"openInterest":32,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_022620C355","description":"SPY Feb 26 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":2301,"bidAskSize":"0X2301","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581708183093,"quoteTimeInLong":1582727401072,"netChange":0.02,"volatility":77.736,"delta":0.001,"gamma":0,"theta":-0.029,"vega":0.001,"rho":0,"openInterest":46,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_022620C356","description":"SPY Feb 26 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2301,"bidAskSize":"0X2301","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582295406656,"quoteTimeInLong":1582727401072,"netChange":0.01,"volatility":79.358,"delta":0.001,"gamma":0,"theta":-0.029,"vega":0.001,"rho":0,"openInterest":22,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_022620C357","description":"SPY Feb 26 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":601,"bidAskSize":"0X601","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581702617668,"quoteTimeInLong":1582727401160,"netChange":0.01,"volatility":80.972,"delta":0.001,"gamma":0,"theta":-0.029,"vega":0.001,"rho":0,"openInterest":1,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_022620C358","description":"SPY Feb 26 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":900,"bidAskSize":"0X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581524112608,"quoteTimeInLong":1582727401208,"netChange":0.01,"volatility":82.579,"delta":0.001,"gamma":0,"theta":-0.029,"vega":0.001,"rho":0,"openInterest":16,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_022620C359","description":"SPY Feb 26 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2301,"bidAskSize":"0X2301","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581451966444,"quoteTimeInLong":1582727401208,"netChange":0.01,"volatility":84.179,"delta":0.001,"gamma":0,"theta":-0.03,"vega":0.001,"rho":0,"openInterest":455,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_022620C360","description":"SPY Feb 26 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":900,"bidAskSize":"0X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":85.772,"delta":0.001,"gamma":0,"theta":-0.03,"vega":0.001,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_022620C365","description":"SPY Feb 26 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":601,"bidAskSize":"0X601","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579618104454,"quoteTimeInLong":1582727401165,"netChange":0.01,"volatility":93.628,"delta":0.001,"gamma":0,"theta":-0.03,"vega":0.001,"rho":0,"openInterest":10,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-02-28:2":{"250.0":[{"putCall":"CALL","symbol":"SPY_022820C250","description":"SPY Feb 28 2020 250 Call (Weekly)","exchangeName":"OPR","bid":63.63,"ask":64.63,"last":0,"mark":64.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.001,"vega":0,"rho":0.021,"openInterest":0,"timeValue":0.08,"theoreticalOptionValue":64.263,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.13,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_022820C255","description":"SPY Feb 28 2020 255 Call (Weekly)","exchangeName":"OPR","bid":58.64,"ask":59.64,"last":0,"mark":59.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.001,"vega":0,"rho":0.021,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":59.264,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.14,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_022820C260","description":"SPY Feb 28 2020 260 Call (Weekly)","exchangeName":"OPR","bid":53.64,"ask":54.64,"last":0,"mark":54.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.021,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":54.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.14,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_022820C265","description":"SPY Feb 28 2020 265 Call (Weekly)","exchangeName":"OPR","bid":48.65,"ask":49.65,"last":0,"mark":49.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401185,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.022,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":49.266,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.15,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_022820C270","description":"SPY Feb 28 2020 270 Call (Weekly)","exchangeName":"OPR","bid":43.67,"ask":44.67,"last":42.8,"mark":44.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663864473,"quoteTimeInLong":1582727401186,"netChange":-9.98,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.022,"openInterest":29,"timeValue":-1.25,"theoreticalOptionValue":44.267,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.96,"markChange":0.69,"markPercentChange":1.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_022820C275","description":"SPY Feb 28 2020 275 Call (Weekly)","exchangeName":"OPR","bid":38.69,"ask":39.69,"last":42.28,"mark":39.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653762468,"quoteTimeInLong":1582727401018,"netChange":-5.55,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.023,"openInterest":42,"timeValue":3.23,"theoreticalOptionValue":39.268,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.39,"markChange":0.65,"markPercentChange":1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_022820C280","description":"SPY Feb 28 2020 280 Call (Weekly)","exchangeName":"OPR","bid":34.03,"ask":34.55,"last":32.95,"mark":34.29,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664480552,"quoteTimeInLong":1582727400840,"netChange":-9.93,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.023,"openInterest":366,"timeValue":-1.1,"theoreticalOptionValue":34.269,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.54,"markChange":0.69,"markPercentChange":2.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_022820C281","description":"SPY Feb 28 2020 281 Call (Weekly)","exchangeName":"OPR","bid":32.72,"ask":33.72,"last":0,"mark":33.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.023,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":33.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.22,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_022820C282","description":"SPY Feb 28 2020 282 Call (Weekly)","exchangeName":"OPR","bid":31.73,"ask":32.73,"last":0,"mark":32.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.023,"openInterest":0,"timeValue":0.18,"theoreticalOptionValue":32.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.23,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_022820C283","description":"SPY Feb 28 2020 283 Call (Weekly)","exchangeName":"OPR","bid":30.74,"ask":31.74,"last":0,"mark":31.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.023,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":31.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.24,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_022820C284","description":"SPY Feb 28 2020 284 Call (Weekly)","exchangeName":"OPR","bid":29.75,"ask":30.75,"last":0,"mark":30.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401185,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.023,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":30.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":30.25,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_022820C285","description":"SPY Feb 28 2020 285 Call (Weekly)","exchangeName":"OPR","bid":29.11,"ask":29.55,"last":27.81,"mark":29.33,"bidSize":51,"askSize":51,"bidAskSize":"51X51","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662724918,"quoteTimeInLong":1582727400663,"netChange":-10.13,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.023,"openInterest":194,"timeValue":-1.24,"theoreticalOptionValue":29.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.3,"markChange":0.64,"markPercentChange":2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_022820C286","description":"SPY Feb 28 2020 286 Call (Weekly)","exchangeName":"OPR","bid":27.77,"ask":28.77,"last":0,"mark":28.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401185,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.023,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":28.271,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.27,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_022820C287","description":"SPY Feb 28 2020 287 Call (Weekly)","exchangeName":"OPR","bid":26.78,"ask":27.78,"last":0,"mark":27.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":27.271,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.28,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.5":[{"putCall":"CALL","symbol":"SPY_022820C287.5","description":"SPY Feb 28 2020 287.5 Call (Weekly)","exchangeName":"OPR","bid":26.28,"ask":27.28,"last":25.62,"mark":26.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664480552,"quoteTimeInLong":1582727401179,"netChange":-9.86,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":301,"timeValue":-0.93,"theoreticalOptionValue":26.771,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.55,"markChange":0.53,"markPercentChange":2.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_022820C288","description":"SPY Feb 28 2020 288 Call (Weekly)","exchangeName":"OPR","bid":25.79,"ask":26.79,"last":0,"mark":26.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":0,"timeValue":0.24,"theoreticalOptionValue":26.271,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":26.29,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_022820C289","description":"SPY Feb 28 2020 289 Call (Weekly)","exchangeName":"OPR","bid":24.8,"ask":25.8,"last":0,"mark":25.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":25.271,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":25.3,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_022820C290","description":"SPY Feb 28 2020 290 Call (Weekly)","exchangeName":"OPR","bid":23.82,"ask":24.82,"last":23.2,"mark":24.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664480552,"quoteTimeInLong":1582727401186,"netChange":-9.82,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":26,"timeValue":-0.85,"theoreticalOptionValue":24.271,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.21,"markChange":0.5,"markPercentChange":2.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_022820C291","description":"SPY Feb 28 2020 291 Call (Weekly)","exchangeName":"OPR","bid":22.83,"ask":23.83,"last":24.72,"mark":23.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660893713,"quoteTimeInLong":1582727401186,"netChange":-7.32,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":635,"timeValue":1.67,"theoreticalOptionValue":23.272,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.01,"markChange":0.47,"markPercentChange":2.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_022820C292","description":"SPY Feb 28 2020 292 Call (Weekly)","exchangeName":"OPR","bid":22.22,"ask":22.64,"last":22.06,"mark":22.43,"bidSize":52,"askSize":52,"bidAskSize":"52X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658361842,"quoteTimeInLong":1582727400692,"netChange":-9,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":67,"timeValue":0.01,"theoreticalOptionValue":22.272,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.09,"markChange":0.53,"markPercentChange":2.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.5":[{"putCall":"CALL","symbol":"SPY_022820C292.5","description":"SPY Feb 28 2020 292.5 Call (Weekly)","exchangeName":"OPR","bid":21.68,"ask":22.2,"last":20.31,"mark":21.94,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663049317,"quoteTimeInLong":1582727400947,"netChange":-10.26,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":202,"timeValue":-1.24,"theoreticalOptionValue":21.772,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.9,"markChange":0.52,"markPercentChange":2.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_022820C293","description":"SPY Feb 28 2020 293 Call (Weekly)","exchangeName":"OPR","bid":21.22,"ask":21.69,"last":27.94,"mark":21.46,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644389215,"quoteTimeInLong":1582727400954,"netChange":-2.14,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":79,"timeValue":6.89,"theoreticalOptionValue":21.272,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.23,"markChange":0.52,"markPercentChange":2.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_022820C294","description":"SPY Feb 28 2020 294 Call (Weekly)","exchangeName":"OPR","bid":20,"ask":21,"last":20.06,"mark":20.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658425954,"quoteTimeInLong":1582727401011,"netChange":-9.05,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":30,"timeValue":0.01,"theoreticalOptionValue":20.272,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.29,"markChange":0.52,"markPercentChange":2.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_022820C295","description":"SPY Feb 28 2020 295 Call (Weekly)","exchangeName":"OPR","bid":19.04,"ask":19.83,"last":18.48,"mark":19.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663917274,"quoteTimeInLong":1582727401213,"netChange":-9.65,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":256,"timeValue":-0.57,"theoreticalOptionValue":19.272,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.74,"markChange":0.41,"markPercentChange":2.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_022820C296","description":"SPY Feb 28 2020 296 Call (Weekly)","exchangeName":"OPR","bid":18.07,"ask":18.87,"last":18.82,"mark":18.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657667358,"quoteTimeInLong":1582727401018,"netChange":-8.34,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":259,"timeValue":0.77,"theoreticalOptionValue":18.273,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.13,"markChange":0.38,"markPercentChange":2.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_022820C297","description":"SPY Feb 28 2020 297 Call (Weekly)","exchangeName":"OPR","bid":17.11,"ask":17.91,"last":20.82,"mark":17.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652896078,"quoteTimeInLong":1582727401179,"netChange":-5.37,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":36,"timeValue":3.77,"theoreticalOptionValue":17.273,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.33,"markChange":0.36,"markPercentChange":2.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.5":[{"putCall":"CALL","symbol":"SPY_022820C297.5","description":"SPY Feb 28 2020 297.5 Call (Weekly)","exchangeName":"OPR","bid":16.64,"ask":17.44,"last":15.84,"mark":17.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662875198,"quoteTimeInLong":1582727401186,"netChange":-9.87,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.024,"openInterest":89,"timeValue":-0.71,"theoreticalOptionValue":16.773,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.13,"markChange":0.35,"markPercentChange":2.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_022820C298","description":"SPY Feb 28 2020 298 Call (Weekly)","exchangeName":"OPR","bid":16.16,"ask":16.96,"last":17.07,"mark":16.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657377615,"quoteTimeInLong":1582727401179,"netChange":-8.15,"volatility":23.242,"delta":0.994,"gamma":0.002,"theta":-0.022,"vega":0.005,"rho":0.024,"openInterest":146,"timeValue":1.02,"theoreticalOptionValue":16.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.25,"markChange":0.33,"markPercentChange":2.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_022820C299","description":"SPY Feb 28 2020 299 Call (Weekly)","exchangeName":"OPR","bid":15.22,"ask":16.02,"last":14.97,"mark":15.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664259902,"quoteTimeInLong":1582727401178,"netChange":-9.29,"volatility":23.568,"delta":0.99,"gamma":0.004,"theta":-0.033,"vega":0.007,"rho":0.024,"openInterest":78,"timeValue":-0.08,"theoreticalOptionValue":15.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.67,"markChange":0.31,"markPercentChange":2.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_022820C300","description":"SPY Feb 28 2020 300 Call (Weekly)","exchangeName":"OPR","bid":14.29,"ask":15.09,"last":14.2,"mark":14.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664388394,"quoteTimeInLong":1582727401179,"netChange":-9.09,"volatility":31.54,"delta":0.949,"gamma":0.012,"theta":-0.16,"vega":0.03,"rho":0.023,"openInterest":326,"timeValue":0.15,"theoreticalOptionValue":14.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.11,"markChange":0.29,"markPercentChange":1.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_022820C301","description":"SPY Feb 28 2020 301 Call (Weekly)","exchangeName":"OPR","bid":13.37,"ask":14.17,"last":13.16,"mark":13.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664297331,"quoteTimeInLong":1582727401178,"netChange":-9.18,"volatility":34.845,"delta":0.915,"gamma":0.016,"theta":-0.261,"vega":0.044,"rho":0.022,"openInterest":268,"timeValue":0.11,"theoreticalOptionValue":13.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-67.9,"markChange":0.25,"markPercentChange":1.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_022820C302","description":"SPY Feb 28 2020 302 Call (Weekly)","exchangeName":"OPR","bid":12.47,"ask":13.26,"last":12.48,"mark":12.87,"bidSize":5,"askSize":10,"bidAskSize":"5X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664335349,"quoteTimeInLong":1582727401186,"netChange":-8.91,"volatility":35.636,"delta":0.892,"gamma":0.018,"theta":-0.317,"vega":0.053,"rho":0.022,"openInterest":118,"timeValue":0.43,"theoreticalOptionValue":12.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-70.5,"markChange":0.23,"markPercentChange":1.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.5":[{"putCall":"CALL","symbol":"SPY_022820C302.5","description":"SPY Feb 28 2020 302.5 Call (Weekly)","exchangeName":"OPR","bid":12.01,"ask":12.81,"last":12.2,"mark":12.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664039005,"quoteTimeInLong":1582727401019,"netChange":-8.72,"volatility":39.426,"delta":0.857,"gamma":0.02,"theta":-0.425,"vega":0.064,"rho":0.021,"openInterest":528,"timeValue":0.65,"theoreticalOptionValue":12.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-71.47,"markChange":0.22,"markPercentChange":1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_022820C303","description":"SPY Feb 28 2020 303 Call (Weekly)","exchangeName":"OPR","bid":11.57,"ask":12.37,"last":11.52,"mark":11.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664270354,"quoteTimeInLong":1582727401186,"netChange":-8.92,"volatility":39.379,"delta":0.847,"gamma":0.021,"theta":-0.445,"vega":0.067,"rho":0.021,"openInterest":190,"timeValue":0.47,"theoreticalOptionValue":11.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-75.87,"markChange":0.21,"markPercentChange":1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_022820C304","description":"SPY Feb 28 2020 304 Call (Weekly)","exchangeName":"OPR","bid":10.7,"ask":11.49,"last":10.94,"mark":11.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664039005,"quoteTimeInLong":1582727401213,"netChange":-8.56,"volatility":38.718,"delta":0.828,"gamma":0.023,"theta":-0.472,"vega":0.072,"rho":0.02,"openInterest":282,"timeValue":0.89,"theoreticalOptionValue":11.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.28,"markChange":0.17,"markPercentChange":1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_022820C305","description":"SPY Feb 28 2020 305 Call (Weekly)","exchangeName":"OPR","bid":9.99,"ask":10.49,"last":10.07,"mark":10.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664376160,"quoteTimeInLong":1582727401186,"netChange":-8.49,"volatility":38.033,"delta":0.807,"gamma":0.025,"theta":-0.497,"vega":0.078,"rho":0.02,"openInterest":622,"timeValue":1.02,"theoreticalOptionValue":10.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-83.98,"markChange":0.13,"markPercentChange":1.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_022820C306","description":"SPY Feb 28 2020 306 Call (Weekly)","exchangeName":"OPR","bid":9.32,"ask":9.45,"last":9.31,"mark":9.39,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664066094,"quoteTimeInLong":1582727401229,"netChange":-8.32,"volatility":37.304,"delta":0.785,"gamma":0.028,"theta":-0.521,"vega":0.083,"rho":0.019,"openInterest":328,"timeValue":1.26,"theoreticalOptionValue":9.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-89.47,"markChange":0.09,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_022820C307","description":"SPY Feb 28 2020 307 Call (Weekly)","exchangeName":"OPR","bid":8.53,"ask":8.64,"last":8.54,"mark":8.59,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664720730,"quoteTimeInLong":1582727401229,"netChange":-8.17,"volatility":36.739,"delta":0.758,"gamma":0.03,"theta":-0.547,"vega":0.089,"rho":0.019,"openInterest":768,"timeValue":1.49,"theoreticalOptionValue":8.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-95.69,"markChange":0.05,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.5":[{"putCall":"CALL","symbol":"SPY_022820C307.5","description":"SPY Feb 28 2020 307.5 Call (Weekly)","exchangeName":"OPR","bid":8.13,"ask":8.26,"last":8.05,"mark":8.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664263915,"quoteTimeInLong":1582727401193,"netChange":-8.2,"volatility":36.52,"delta":0.744,"gamma":0.031,"theta":-0.561,"vega":0.092,"rho":0.019,"openInterest":344,"timeValue":1.5,"theoreticalOptionValue":8.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-100.43,"markChange":0.04,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_022820C308","description":"SPY Feb 28 2020 308 Call (Weekly)","exchangeName":"OPR","bid":7.74,"ask":7.87,"last":7.8,"mark":7.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665082075,"quoteTimeInLong":1582727401195,"netChange":-7.99,"volatility":36.23,"delta":0.73,"gamma":0.032,"theta":-0.572,"vega":0.094,"rho":0.018,"openInterest":477,"timeValue":1.75,"theoreticalOptionValue":7.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-102.61,"markChange":0.02,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_022820C309","description":"SPY Feb 28 2020 309 Call (Weekly)","exchangeName":"OPR","bid":6.98,"ask":7.09,"last":7,"mark":7.04,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664576926,"quoteTimeInLong":1582727401229,"netChange":-7.89,"volatility":35.501,"delta":0.7,"gamma":0.034,"theta":-0.589,"vega":0.099,"rho":0.017,"openInterest":928,"timeValue":1.95,"theoreticalOptionValue":7.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-111.94,"markChange":-0.01,"markPercentChange":-0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_022820C310","description":"SPY Feb 28 2020 310 Call (Weekly)","exchangeName":"OPR","bid":6.26,"ask":6.4,"last":6.3,"mark":6.33,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665243406,"quoteTimeInLong":1582727401186,"netChange":-7.69,"volatility":34.929,"delta":0.667,"gamma":0.037,"theta":-0.606,"vega":0.103,"rho":0.017,"openInterest":1592,"timeValue":2.25,"theoreticalOptionValue":6.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-121.23,"markChange":-0.01,"markPercentChange":-0.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_022820C311","description":"SPY Feb 28 2020 311 Call (Weekly)","exchangeName":"OPR","bid":5.56,"ask":5.7,"last":5.63,"mark":5.63,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665223062,"quoteTimeInLong":1582727401168,"netChange":-7.47,"volatility":34.381,"delta":0.631,"gamma":0.039,"theta":-0.618,"vega":0.107,"rho":0.016,"openInterest":1105,"timeValue":2.58,"theoreticalOptionValue":5.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-131.8,"markChange":-0.03,"markPercentChange":-0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_022820C312","description":"SPY Feb 28 2020 312 Call (Weekly)","exchangeName":"OPR","bid":4.9,"ask":5.01,"last":5.04,"mark":4.96,"bidSize":40,"askSize":40,"bidAskSize":"40X40","lastSize":0,"highPrice":5.04,"lowPrice":5.04,"openPrice":0,"closePrice":5.04,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400956,"quoteTimeInLong":1582727401229,"netChange":0,"volatility":33.784,"delta":0.593,"gamma":0.04,"theta":-0.625,"vega":0.11,"rho":0.015,"openInterest":1671,"timeValue":2.99,"theoreticalOptionValue":4.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.08,"markChange":-0.09,"markPercentChange":-1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.5":[{"putCall":"CALL","symbol":"SPY_022820C312.5","description":"SPY Feb 28 2020 312.5 Call (Weekly)","exchangeName":"OPR","bid":4.58,"ask":4.74,"last":4.69,"mark":4.66,"bidSize":68,"askSize":68,"bidAskSize":"68X68","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665228713,"quoteTimeInLong":1582727401179,"netChange":-7.1,"volatility":33.562,"delta":0.573,"gamma":0.041,"theta":-0.627,"vega":0.112,"rho":0.014,"openInterest":1316,"timeValue":3.14,"theoreticalOptionValue":4.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-149.17,"markChange":-0.1,"markPercentChange":-2.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_022820C313","description":"SPY Feb 28 2020 313 Call (Weekly)","exchangeName":"OPR","bid":4.31,"ask":4.41,"last":4.39,"mark":4.36,"bidSize":3,"askSize":20,"bidAskSize":"3X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665231861,"quoteTimeInLong":1582727401181,"netChange":-6.97,"volatility":33.43,"delta":0.552,"gamma":0.042,"theta":-0.63,"vega":0.113,"rho":0.014,"openInterest":3041,"timeValue":3.34,"theoreticalOptionValue":4.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-155.59,"markChange":-0.12,"markPercentChange":-2.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_022820C314","description":"SPY Feb 28 2020 314 Call (Weekly)","exchangeName":"OPR","bid":3.7,"ask":3.8,"last":3.87,"mark":3.75,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":3.87,"lowPrice":3.87,"openPrice":0,"closePrice":3.93,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400924,"quoteTimeInLong":1582727401229,"netChange":-0.06,"volatility":32.673,"delta":0.51,"gamma":0.043,"theta":-0.621,"vega":0.114,"rho":0.013,"openInterest":4085,"timeValue":3.82,"theoreticalOptionValue":3.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.49,"markChange":-0.18,"markPercentChange":-4.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_022820C315","description":"SPY Feb 28 2020 315 Call (Weekly)","exchangeName":"OPR","bid":3.25,"ask":3.26,"last":3.25,"mark":3.26,"bidSize":2,"askSize":30,"bidAskSize":"2X30","lastSize":0,"highPrice":3.3,"lowPrice":3.25,"openPrice":0,"closePrice":3.39,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400990,"quoteTimeInLong":1582727401183,"netChange":-0.14,"volatility":32.558,"delta":0.467,"gamma":0.043,"theta":-0.616,"vega":0.113,"rho":0.012,"openInterest":6881,"timeValue":3.25,"theoreticalOptionValue":3.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.27,"markChange":-0.14,"markPercentChange":-4.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.5":[{"putCall":"CALL","symbol":"SPY_022820C315.5","description":"SPY Feb 28 2020 315.5 Call (Weekly)","exchangeName":"OPR","bid":2.91,"ask":3.02,"last":3.14,"mark":2.97,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664980361,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":31.824,"delta":0.444,"gamma":0.044,"theta":-0.599,"vega":0.112,"rho":0.011,"openInterest":1576,"timeValue":3.14,"theoreticalOptionValue":2.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.16,"markPercentChange":-5.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_022820C316","description":"SPY Feb 28 2020 316 Call (Weekly)","exchangeName":"OPR","bid":2.66,"ask":2.77,"last":2.8,"mark":2.72,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":2.8,"lowPrice":2.8,"openPrice":0,"closePrice":2.9,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400167,"quoteTimeInLong":1582727401177,"netChange":-0.1,"volatility":31.475,"delta":0.422,"gamma":0.044,"theta":-0.586,"vega":0.111,"rho":0.011,"openInterest":9109,"timeValue":2.8,"theoreticalOptionValue":2.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.55,"markChange":-0.19,"markPercentChange":-6.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.5":[{"putCall":"CALL","symbol":"SPY_022820C316.5","description":"SPY Feb 28 2020 316.5 Call (Weekly)","exchangeName":"OPR","bid":2.43,"ask":2.53,"last":2.57,"mark":2.48,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":2.57,"lowPrice":2.57,"openPrice":0,"closePrice":2.68,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400647,"quoteTimeInLong":1582727401219,"netChange":-0.11,"volatility":31.202,"delta":0.399,"gamma":0.043,"theta":-0.574,"vega":0.11,"rho":0.01,"openInterest":2779,"timeValue":2.57,"theoreticalOptionValue":2.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.03,"markChange":-0.2,"markPercentChange":-7.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_022820C317","description":"SPY Feb 28 2020 317 Call (Weekly)","exchangeName":"OPR","bid":2.2,"ask":2.32,"last":2.42,"mark":2.26,"bidSize":85,"askSize":85,"bidAskSize":"85X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665269457,"quoteTimeInLong":1582727401186,"netChange":-5.68,"volatility":30.868,"delta":0.377,"gamma":0.043,"theta":-0.558,"vega":0.108,"rho":0.01,"openInterest":5390,"timeValue":2.42,"theoreticalOptionValue":2.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-230.45,"markChange":-0.2,"markPercentChange":-8.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"CALL","symbol":"SPY_022820C317.5","description":"SPY Feb 28 2020 317.5 Call (Weekly)","exchangeName":"OPR","bid":1.99,"ask":2.11,"last":2.21,"mark":2.05,"bidSize":102,"askSize":102,"bidAskSize":"102X102","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665253529,"quoteTimeInLong":1582727401208,"netChange":-5.5,"volatility":30.752,"delta":0.355,"gamma":0.043,"theta":-0.545,"vega":0.106,"rho":0.009,"openInterest":3428,"timeValue":2.21,"theoreticalOptionValue":2.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-244.72,"markChange":-0.2,"markPercentChange":-8.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_022820C318","description":"SPY Feb 28 2020 318 Call (Weekly)","exchangeName":"OPR","bid":1.79,"ask":1.9,"last":1.98,"mark":1.85,"bidSize":102,"askSize":102,"bidAskSize":"102X102","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665231449,"quoteTimeInLong":1582727401179,"netChange":-5.35,"volatility":30.192,"delta":0.331,"gamma":0.042,"theta":-0.521,"vega":0.103,"rho":0.008,"openInterest":6162,"timeValue":1.98,"theoreticalOptionValue":1.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-261.33,"markChange":-0.2,"markPercentChange":-9.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.5":[{"putCall":"CALL","symbol":"SPY_022820C318.5","description":"SPY Feb 28 2020 318.5 Call (Weekly)","exchangeName":"OPR","bid":1.61,"ask":1.71,"last":1.85,"mark":1.66,"bidSize":119,"askSize":119,"bidAskSize":"119X119","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664881699,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":29.897,"delta":0.309,"gamma":0.041,"theta":-0.501,"vega":0.1,"rho":0.008,"openInterest":2702,"timeValue":1.85,"theoreticalOptionValue":1.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.21,"markPercentChange":-10.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_022820C319","description":"SPY Feb 28 2020 319 Call (Weekly)","exchangeName":"OPR","bid":1.45,"ask":1.53,"last":1.64,"mark":1.49,"bidSize":79,"askSize":119,"bidAskSize":"79X119","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665269457,"quoteTimeInLong":1582727401164,"netChange":-4.95,"volatility":29.746,"delta":0.287,"gamma":0.04,"theta":-0.482,"vega":0.097,"rho":0.007,"openInterest":4000,"timeValue":1.64,"theoreticalOptionValue":1.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-293.73,"markChange":-0.19,"markPercentChange":-11.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.5":[{"putCall":"CALL","symbol":"SPY_022820C319.5","description":"SPY Feb 28 2020 319.5 Call (Weekly)","exchangeName":"OPR","bid":1.27,"ask":1.37,"last":1.47,"mark":1.32,"bidSize":136,"askSize":136,"bidAskSize":"136X136","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665228672,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":29.414,"delta":0.265,"gamma":0.039,"theta":-0.458,"vega":0.093,"rho":0.007,"openInterest":1654,"timeValue":1.47,"theoreticalOptionValue":1.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.19,"markPercentChange":-12.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_022820C320","description":"SPY Feb 28 2020 320 Call (Weekly)","exchangeName":"OPR","bid":1.12,"ask":1.21,"last":1.21,"mark":1.17,"bidSize":136,"askSize":136,"bidAskSize":"136X136","lastSize":0,"highPrice":1.21,"lowPrice":1.21,"openPrice":0,"closePrice":1.35,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727400945,"quoteTimeInLong":1582727401191,"netChange":-0.14,"volatility":29.173,"delta":0.244,"gamma":0.038,"theta":-0.435,"vega":0.089,"rho":0.006,"openInterest":14144,"timeValue":1.21,"theoreticalOptionValue":1.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.66,"markChange":-0.19,"markPercentChange":-13.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.5":[{"putCall":"CALL","symbol":"SPY_022820C320.5","description":"SPY Feb 28 2020 320.5 Call (Weekly)","exchangeName":"OPR","bid":0.99,"ask":1.05,"last":1.19,"mark":1.02,"bidSize":120,"askSize":180,"bidAskSize":"120X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665229942,"quoteTimeInLong":1582727401229,"netChange":0,"volatility":28.745,"delta":0.223,"gamma":0.036,"theta":-0.408,"vega":0.085,"rho":0.006,"openInterest":1540,"timeValue":1.19,"theoreticalOptionValue":1.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.18,"markPercentChange":-14.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_022820C321","description":"SPY Feb 28 2020 321 Call (Weekly)","exchangeName":"OPR","bid":0.87,"ask":0.94,"last":0.95,"mark":0.91,"bidSize":98,"askSize":170,"bidAskSize":"98X170","lastSize":0,"highPrice":0.95,"lowPrice":0.95,"openPrice":0,"closePrice":1.07,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400643,"quoteTimeInLong":1582727401186,"netChange":-0.12,"volatility":28.349,"delta":0.202,"gamma":0.035,"theta":-0.38,"vega":0.08,"rho":0.005,"openInterest":6560,"timeValue":0.95,"theoreticalOptionValue":0.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.62,"markChange":-0.17,"markPercentChange":-15.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.5":[{"putCall":"CALL","symbol":"SPY_022820C321.5","description":"SPY Feb 28 2020 321.5 Call (Weekly)","exchangeName":"OPR","bid":0.75,"ask":0.82,"last":0.96,"mark":0.78,"bidSize":170,"askSize":170,"bidAskSize":"170X170","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664903964,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":28.127,"delta":0.183,"gamma":0.033,"theta":-0.355,"vega":0.076,"rho":0.005,"openInterest":1597,"timeValue":0.96,"theoreticalOptionValue":0.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.17,"markPercentChange":-17.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_022820C322","description":"SPY Feb 28 2020 322 Call (Weekly)","exchangeName":"OPR","bid":0.65,"ask":0.72,"last":0.84,"mark":0.69,"bidSize":187,"askSize":187,"bidAskSize":"187X187","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665135027,"quoteTimeInLong":1582727401186,"netChange":-3.7,"volatility":27.836,"delta":0.165,"gamma":0.031,"theta":-0.329,"vega":0.071,"rho":0.004,"openInterest":13395,"timeValue":0.84,"theoreticalOptionValue":0.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-443.47,"markChange":-0.15,"markPercentChange":-17.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"CALL","symbol":"SPY_022820C322.5","description":"SPY Feb 28 2020 322.5 Call (Weekly)","exchangeName":"OPR","bid":0.56,"ask":0.62,"last":0.73,"mark":0.59,"bidSize":204,"askSize":204,"bidAskSize":"204X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665269511,"quoteTimeInLong":1582727401172,"netChange":-3.5,"volatility":29.21,"delta":0.168,"gamma":0.03,"theta":-0.349,"vega":0.071,"rho":0.004,"openInterest":2903,"timeValue":0.73,"theoreticalOptionValue":0.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-475.88,"markChange":-0.15,"markPercentChange":-19.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_022820C323","description":"SPY Feb 28 2020 323 Call (Weekly)","exchangeName":"OPR","bid":0.5,"ask":0.54,"last":0.54,"mark":0.52,"bidSize":5,"askSize":221,"bidAskSize":"5X221","lastSize":0,"highPrice":0.54,"lowPrice":0.54,"openPrice":0,"closePrice":0.64,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727401156,"quoteTimeInLong":1582727401174,"netChange":-0.1,"volatility":28.944,"delta":0.151,"gamma":0.028,"theta":-0.323,"vega":0.067,"rho":0.004,"openInterest":7617,"timeValue":0.54,"theoreticalOptionValue":0.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.63,"markChange":-0.12,"markPercentChange":-18.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.5":[{"putCall":"CALL","symbol":"SPY_022820C323.5","description":"SPY Feb 28 2020 323.5 Call (Weekly)","exchangeName":"OPR","bid":0.41,"ask":0.47,"last":0.56,"mark":0.44,"bidSize":443,"askSize":221,"bidAskSize":"443X221","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665151289,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":28.693,"delta":0.136,"gamma":0.027,"theta":-0.298,"vega":0.062,"rho":0.003,"openInterest":2830,"timeValue":0.56,"theoreticalOptionValue":0.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.12,"markPercentChange":-20.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_022820C324","description":"SPY Feb 28 2020 324 Call (Weekly)","exchangeName":"OPR","bid":0.35,"ask":0.4,"last":0.46,"mark":0.38,"bidSize":455,"askSize":102,"bidAskSize":"455X102","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665274609,"quoteTimeInLong":1582727401172,"netChange":-2.88,"volatility":28.468,"delta":0.121,"gamma":0.025,"theta":-0.273,"vega":0.057,"rho":0.003,"openInterest":12439,"timeValue":0.46,"theoreticalOptionValue":0.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-600,"markChange":-0.1,"markPercentChange":-21.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.5":[{"putCall":"CALL","symbol":"SPY_022820C324.5","description":"SPY Feb 28 2020 324.5 Call (Weekly)","exchangeName":"OPR","bid":0.3,"ask":0.35,"last":0.42,"mark":0.32,"bidSize":506,"askSize":483,"bidAskSize":"506X483","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664812410,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":28.379,"delta":0.109,"gamma":0.023,"theta":-0.252,"vega":0.053,"rho":0.003,"openInterest":3315,"timeValue":0.42,"theoreticalOptionValue":0.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.09,"markPercentChange":-22.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_022820C325","description":"SPY Feb 28 2020 325 Call (Weekly)","exchangeName":"OPR","bid":0.26,"ask":0.29,"last":0.36,"mark":0.28,"bidSize":770,"askSize":360,"bidAskSize":"770X360","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665263204,"quoteTimeInLong":1582727401173,"netChange":-2.44,"volatility":28.267,"delta":0.097,"gamma":0.021,"theta":-0.231,"vega":0.049,"rho":0.002,"openInterest":13983,"timeValue":0.36,"theoreticalOptionValue":0.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-668.49,"markChange":-0.09,"markPercentChange":-24.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_022820C326","description":"SPY Feb 28 2020 326 Call (Weekly)","exchangeName":"OPR","bid":0.19,"ask":0.22,"last":0.26,"mark":0.21,"bidSize":173,"askSize":10,"bidAskSize":"173X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665220145,"quoteTimeInLong":1582727401019,"netChange":-2.04,"volatility":27.988,"delta":0.076,"gamma":0.018,"theta":-0.191,"vega":0.041,"rho":0.002,"openInterest":12153,"timeValue":0.26,"theoreticalOptionValue":0.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-755.56,"markChange":-0.07,"markPercentChange":-24.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_022820C327","description":"SPY Feb 28 2020 327 Call (Weekly)","exchangeName":"OPR","bid":0.14,"ask":0.17,"last":0.21,"mark":0.16,"bidSize":10,"askSize":729,"bidAskSize":"10X729","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665283881,"quoteTimeInLong":1582727401181,"netChange":-1.65,"volatility":27.98,"delta":0.06,"gamma":0.015,"theta":-0.159,"vega":0.034,"rho":0.002,"openInterest":6886,"timeValue":0.21,"theoreticalOptionValue":0.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-806.53,"markChange":-0.05,"markPercentChange":-24.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"CALL","symbol":"SPY_022820C327.5","description":"SPY Feb 28 2020 327.5 Call (Weekly)","exchangeName":"OPR","bid":0.12,"ask":0.15,"last":0.16,"mark":0.14,"bidSize":172,"askSize":726,"bidAskSize":"172X726","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664416423,"quoteTimeInLong":1582727400975,"netChange":-1.5,"volatility":28.044,"delta":0.054,"gamma":0.014,"theta":-0.146,"vega":0.031,"rho":0.001,"openInterest":3968,"timeValue":0.16,"theoreticalOptionValue":0.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-845.03,"markChange":-0.04,"markPercentChange":-24.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_022820C328","description":"SPY Feb 28 2020 328 Call (Weekly)","exchangeName":"OPR","bid":0.1,"ask":0.13,"last":0.15,"mark":0.12,"bidSize":1000,"askSize":800,"bidAskSize":"1000X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664971023,"quoteTimeInLong":1582727401229,"netChange":-1.33,"volatility":27.83,"delta":0.046,"gamma":0.012,"theta":-0.128,"vega":0.028,"rho":0.001,"openInterest":9180,"timeValue":0.15,"theoreticalOptionValue":0.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-877.48,"markChange":-0.04,"markPercentChange":-23.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_022820C329","description":"SPY Feb 28 2020 329 Call (Weekly)","exchangeName":"OPR","bid":0.08,"ask":0.1,"last":0.12,"mark":0.09,"bidSize":1000,"askSize":2052,"bidAskSize":"1000X2052","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664652777,"quoteTimeInLong":1582727401173,"netChange":-1.02,"volatility":27.991,"delta":0.037,"gamma":0.01,"theta":-0.107,"vega":0.023,"rho":0.001,"openInterest":9955,"timeValue":0.12,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-891.3,"markChange":-0.03,"markPercentChange":-21.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_022820C330","description":"SPY Feb 28 2020 330 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.06,"mark":0.07,"bidSize":1200,"askSize":2386,"bidAskSize":"1200X2386","lastSize":0,"highPrice":0.06,"lowPrice":0.06,"openPrice":0,"closePrice":0.09,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401131,"quoteTimeInLong":1582727401013,"netChange":-0.03,"volatility":28.007,"delta":0.028,"gamma":0.008,"theta":-0.086,"vega":0.018,"rho":0.001,"openInterest":23880,"timeValue":0.06,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.41,"markChange":-0.02,"markPercentChange":-17.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_022820C331","description":"SPY Feb 28 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.07,"mark":0.05,"bidSize":251,"askSize":348,"bidAskSize":"251X348","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664711528,"quoteTimeInLong":1582727401014,"netChange":-0.58,"volatility":28.214,"delta":0.022,"gamma":0.007,"theta":-0.07,"vega":0.015,"rho":0.001,"openInterest":5163,"timeValue":0.07,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-893.13,"markChange":-0.02,"markPercentChange":-23.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_022820C332","description":"SPY Feb 28 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.06,"mark":0.04,"bidSize":1712,"askSize":1848,"bidAskSize":"1712X1848","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665282441,"quoteTimeInLong":1582727401172,"netChange":-0.43,"volatility":28.86,"delta":0.019,"gamma":0.006,"theta":-0.062,"vega":0.013,"rho":0,"openInterest":14907,"timeValue":0.06,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-795.88,"markChange":-0.01,"markPercentChange":-25.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"CALL","symbol":"SPY_022820C332.5","description":"SPY Feb 28 2020 332.5 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.04,"last":0.04,"mark":0.04,"bidSize":900,"askSize":778,"bidAskSize":"900X778","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665295639,"quoteTimeInLong":1582727401013,"netChange":-0.37,"volatility":28.692,"delta":0.016,"gamma":0.005,"theta":-0.053,"vega":0.011,"rho":0,"openInterest":5826,"timeValue":0.04,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-780.59,"markChange":-0.01,"markPercentChange":-26.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_022820C333","description":"SPY Feb 28 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":2120,"askSize":1794,"bidAskSize":"2120X1794","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665253185,"quoteTimeInLong":1582727401173,"netChange":-0.31,"volatility":29.345,"delta":0.015,"gamma":0.005,"theta":-0.054,"vega":0.011,"rho":0,"openInterest":12234,"timeValue":0.04,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-748.79,"markChange":-0.01,"markPercentChange":-27.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_022820C334","description":"SPY Feb 28 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.03,"last":0.04,"mark":0.03,"bidSize":700,"askSize":1131,"bidAskSize":"700X1131","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664681601,"quoteTimeInLong":1582727401013,"netChange":-0.21,"volatility":29.62,"delta":0.012,"gamma":0.004,"theta":-0.044,"vega":0.009,"rho":0,"openInterest":8451,"timeValue":0.04,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-695.36,"markChange":-0.01,"markPercentChange":-17.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_022820C335","description":"SPY Feb 28 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":1913,"askSize":2257,"bidAskSize":"1913X2257","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664211316,"quoteTimeInLong":1582727401013,"netChange":-0.16,"volatility":29.585,"delta":0.009,"gamma":0.003,"theta":-0.034,"vega":0.007,"rho":0,"openInterest":11419,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-711.01,"markChange":0,"markPercentChange":-8.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_022820C336","description":"SPY Feb 28 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.03,"mark":0.02,"bidSize":1000,"askSize":917,"bidAskSize":"1000X917","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665236717,"quoteTimeInLong":1582727401013,"netChange":-0.1,"volatility":30.788,"delta":0.009,"gamma":0.003,"theta":-0.034,"vega":0.007,"rho":0,"openInterest":16162,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-641.03,"markChange":0,"markPercentChange":-3.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_022820C337","description":"SPY Feb 28 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.01,"mark":0.02,"bidSize":600,"askSize":1602,"bidAskSize":"600X1602","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663840313,"quoteTimeInLong":1582727401013,"netChange":-0.09,"volatility":30.147,"delta":0.006,"gamma":0.002,"theta":-0.023,"vega":0.004,"rho":0,"openInterest":21157,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-765.77,"markChange":0,"markPercentChange":35.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"CALL","symbol":"SPY_022820C337.5","description":"SPY Feb 28 2020 337.5 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.01,"mark":0.02,"bidSize":400,"askSize":1808,"bidAskSize":"400X1808","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664092062,"quoteTimeInLong":1582727401013,"netChange":-0.07,"volatility":30.714,"delta":0.005,"gamma":0.002,"theta":-0.023,"vega":0.004,"rho":0,"openInterest":9323,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-752.69,"markChange":0.01,"markPercentChange":61.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_022820C338","description":"SPY Feb 28 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":717,"bidAskSize":"0X717","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664331228,"quoteTimeInLong":1582727400811,"netChange":-0.06,"volatility":31.278,"delta":0.005,"gamma":0.002,"theta":-0.023,"vega":0.004,"rho":0,"openInterest":29324,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-769.23,"markChange":0,"markPercentChange":28.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_022820C339","description":"SPY Feb 28 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":2329,"bidAskSize":"0X2329","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664636528,"quoteTimeInLong":1582727401013,"netChange":-0.03,"volatility":32.401,"delta":0.005,"gamma":0.002,"theta":-0.023,"vega":0.004,"rho":0,"openInterest":41982,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-545.45,"markChange":0,"markPercentChange":81.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_022820C340","description":"SPY Feb 28 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2533,"bidAskSize":"0X2533","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663455362,"quoteTimeInLong":1582727401013,"netChange":-0.03,"volatility":30.044,"delta":0.002,"gamma":0.001,"theta":-0.009,"vega":0.002,"rho":0,"openInterest":35205,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-657.89,"markChange":0.01,"markPercentChange":163.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_022820C341","description":"SPY Feb 28 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":628,"bidAskSize":"0X628","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664549234,"quoteTimeInLong":1582727401013,"netChange":-0.02,"volatility":31.058,"delta":0.002,"gamma":0.001,"theta":-0.009,"vega":0.002,"rho":0,"openInterest":29024,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-623.08,"markChange":0,"markPercentChange":92.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_022820C342","description":"SPY Feb 28 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":642,"bidAskSize":"0X642","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663179065,"quoteTimeInLong":1582727401013,"netChange":-0.01,"volatility":32.065,"delta":0.002,"gamma":0.001,"theta":-0.009,"vega":0.002,"rho":0,"openInterest":38365,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-600,"markChange":0,"markPercentChange":177.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"CALL","symbol":"SPY_022820C342.5","description":"SPY Feb 28 2020 342.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653661079,"quoteTimeInLong":1582727400505,"netChange":-0.01,"volatility":32.566,"delta":0.002,"gamma":0.001,"theta":-0.009,"vega":0.002,"rho":0,"openInterest":5501,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-578.57,"markChange":0,"markPercentChange":257.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_022820C343","description":"SPY Feb 28 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662855235,"quoteTimeInLong":1582727400505,"netChange":-0.01,"volatility":33.067,"delta":0.002,"gamma":0.001,"theta":-0.009,"vega":0.002,"rho":0,"openInterest":8489,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-441.67,"markChange":0,"markPercentChange":316.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_022820C344","description":"SPY Feb 28 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1000,"bidAskSize":"0X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660229282,"quoteTimeInLong":1582727400739,"netChange":0,"volatility":34.062,"delta":0.002,"gamma":0.001,"theta":-0.009,"vega":0.002,"rho":0,"openInterest":14512,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.5,"markChange":0,"markPercentChange":525,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_022820C345","description":"SPY Feb 28 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1200,"bidAskSize":"0X1200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662855236,"quoteTimeInLong":1582727400739,"netChange":0,"volatility":35.053,"delta":0.002,"gamma":0.001,"theta":-0.009,"vega":0.002,"rho":0,"openInterest":19258,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":580,"markChange":0,"markPercentChange":900,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_022820C346","description":"SPY Feb 28 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.03,"mark":0.01,"bidSize":0,"askSize":503,"bidAskSize":"0X503","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654290243,"quoteTimeInLong":1582727400810,"netChange":0.03,"volatility":36.038,"delta":0.002,"gamma":0.001,"theta":-0.009,"vega":0.002,"rho":0,"openInterest":6610,"timeValue":0.03,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8400,"markChange":0,"markPercentChange":1566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_022820C347","description":"SPY Feb 28 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":531,"bidAskSize":"0X531","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645898711,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":37.017,"delta":0.002,"gamma":0.001,"theta":-0.009,"vega":0.002,"rho":0,"openInterest":4410,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3400,"markChange":0,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.5":[{"putCall":"CALL","symbol":"SPY_022820C347.5","description":"SPY Feb 28 2020 347.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":556,"bidAskSize":"0X556","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653967669,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":37.505,"delta":0.002,"gamma":0,"theta":-0.009,"vega":0.002,"rho":0,"openInterest":1518,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3700,"markChange":0,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_022820C348","description":"SPY Feb 28 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1080,"bidAskSize":"0X1080","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660005866,"quoteTimeInLong":1582727401019,"netChange":0.01,"volatility":37.991,"delta":0.002,"gamma":0,"theta":-0.009,"vega":0.001,"rho":0,"openInterest":2519,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_022820C349","description":"SPY Feb 28 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":622,"bidAskSize":"0X622","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556288890,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":38.961,"delta":0.002,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":1240,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8700,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_022820C350","description":"SPY Feb 28 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":660,"bidAskSize":"0X660","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554610173,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":39.926,"delta":0.002,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":5191,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9100,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_022820C351","description":"SPY Feb 28 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1238,"bidAskSize":"0X1238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582317345469,"quoteTimeInLong":1582727401019,"netChange":0.01,"volatility":40.885,"delta":0.002,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":3761,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9500,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_022820C352","description":"SPY Feb 28 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":738,"bidAskSize":"0X738","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582300689659,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":41.84,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":156,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9700,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.5":[{"putCall":"CALL","symbol":"SPY_022820C352.5","description":"SPY Feb 28 2020 352.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":738,"bidAskSize":"0X738","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582226359692,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":42.316,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":778,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9700,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_022820C353","description":"SPY Feb 28 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":738,"bidAskSize":"0X738","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582225051549,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":42.79,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":1250,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9800,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_022820C354","description":"SPY Feb 28 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":738,"bidAskSize":"0X738","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582128841881,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":43.736,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":79,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_022820C355","description":"SPY Feb 28 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":738,"bidAskSize":"0X738","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582298964531,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":44.677,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":3506,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_022820C356","description":"SPY Feb 28 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1238,"bidAskSize":"0X1238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582146055573,"quoteTimeInLong":1582727401018,"netChange":0.01,"volatility":45.614,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":9056,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_022820C357","description":"SPY Feb 28 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":738,"bidAskSize":"0X738","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582048693252,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":46.546,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":53,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.5":[{"putCall":"CALL","symbol":"SPY_022820C357.5","description":"SPY Feb 28 2020 357.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":738,"bidAskSize":"0X738","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582039209804,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":47.01,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":5106,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_022820C358","description":"SPY Feb 28 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":738,"bidAskSize":"0X738","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580314831587,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":47.474,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":13,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_022820C359","description":"SPY Feb 28 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":738,"bidAskSize":"0X738","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582124206117,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":48.398,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":40,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_022820C360","description":"SPY Feb 28 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":1350,"bidAskSize":"0X1350","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581692938277,"quoteTimeInLong":1582727401075,"netChange":0.02,"volatility":49.317,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":57,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_022820C361","description":"SPY Feb 28 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":750,"bidAskSize":"0X750","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581451566943,"quoteTimeInLong":1582727401168,"netChange":0.01,"volatility":50.233,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":125,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_022820C362","description":"SPY Feb 28 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":750,"bidAskSize":"0X750","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560290945,"quoteTimeInLong":1582727401168,"netChange":0.01,"volatility":51.145,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":207,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.5":[{"putCall":"CALL","symbol":"SPY_022820C362.5","description":"SPY Feb 28 2020 362.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":750,"bidAskSize":"0X750","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581519604820,"quoteTimeInLong":1582727401168,"netChange":0.01,"volatility":51.599,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":113,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_022820C363","description":"SPY Feb 28 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":750,"bidAskSize":"0X750","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581085801843,"quoteTimeInLong":1582727401168,"netChange":0.01,"volatility":52.052,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":5,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_022820C364","description":"SPY Feb 28 2020 364 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":750,"bidAskSize":"0X750","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581085806688,"quoteTimeInLong":1582727401168,"netChange":0.01,"volatility":52.956,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":17,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_022820C365","description":"SPY Feb 28 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":750,"bidAskSize":"0X750","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401168,"netChange":0,"volatility":53.856,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.5":[{"putCall":"CALL","symbol":"SPY_022820C367.5","description":"SPY Feb 28 2020 367.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":750,"bidAskSize":"0X750","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401168,"netChange":0,"volatility":56.089,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_022820C370","description":"SPY Feb 28 2020 370 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":750,"bidAskSize":"0X750","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581700290288,"quoteTimeInLong":1582727401208,"netChange":0.01,"volatility":58.298,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":2,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"372.5":[{"putCall":"CALL","symbol":"SPY_022820C372.5","description":"SPY Feb 28 2020 372.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":750,"bidAskSize":"0X750","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401170,"netChange":0,"volatility":60.487,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_022820C375","description":"SPY Feb 28 2020 375 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":1450,"bidAskSize":"0X1450","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401075,"netChange":0,"volatility":62.652,"delta":0.001,"gamma":0,"theta":-0.01,"vega":0.001,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-02:5":{"250.0":[{"putCall":"CALL","symbol":"SPY_030220C250","description":"SPY Mar 2 2020 250 Call (Weekly)","exchangeName":"OPR","bid":63.67,"ask":64.67,"last":0,"mark":64.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.001,"vega":0,"rho":0.041,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":64.292,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.17,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_030220C255","description":"SPY Mar 2 2020 255 Call (Weekly)","exchangeName":"OPR","bid":58.68,"ask":59.68,"last":0,"mark":59.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.001,"vega":0,"rho":0.042,"openInterest":0,"timeValue":0.13,"theoreticalOptionValue":59.294,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.18,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_030220C260","description":"SPY Mar 2 2020 260 Call (Weekly)","exchangeName":"OPR","bid":53.7,"ask":54.7,"last":0,"mark":54.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.043,"openInterest":0,"timeValue":0.15,"theoreticalOptionValue":54.296,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.2,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_030220C265","description":"SPY Mar 2 2020 265 Call (Weekly)","exchangeName":"OPR","bid":48.72,"ask":49.72,"last":0,"mark":49.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.044,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":49.298,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.22,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_030220C270","description":"SPY Mar 2 2020 270 Call (Weekly)","exchangeName":"OPR","bid":43.75,"ask":44.75,"last":0,"mark":44.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.044,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":44.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":44.25,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_030220C275","description":"SPY Mar 2 2020 275 Call (Weekly)","exchangeName":"OPR","bid":38.79,"ask":39.79,"last":37.94,"mark":39.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662892207,"quoteTimeInLong":1582727401186,"netChange":-9.95,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.045,"openInterest":37,"timeValue":-1.11,"theoreticalOptionValue":39.302,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.69,"markChange":0.57,"markPercentChange":1.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_030220C280","description":"SPY Mar 2 2020 280 Call (Weekly)","exchangeName":"OPR","bid":34.15,"ask":34.67,"last":54.47,"mark":34.41,"bidSize":51,"askSize":51,"bidAskSize":"51X51","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582304549549,"quoteTimeInLong":1582727400786,"netChange":11.52,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.046,"openInterest":0,"timeValue":20.42,"theoreticalOptionValue":34.304,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.08,"markChange":0.6,"markPercentChange":1.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_030220C281","description":"SPY Mar 2 2020 281 Call (Weekly)","exchangeName":"OPR","bid":32.85,"ask":33.85,"last":0,"mark":33.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.046,"openInterest":0,"timeValue":0.3,"theoreticalOptionValue":33.304,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.35,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_030220C282","description":"SPY Mar 2 2020 282 Call (Weekly)","exchangeName":"OPR","bid":31.87,"ask":32.87,"last":0,"mark":32.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.046,"openInterest":0,"timeValue":0.32,"theoreticalOptionValue":32.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.37,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_030220C283","description":"SPY Mar 2 2020 283 Call (Weekly)","exchangeName":"OPR","bid":30.88,"ask":31.88,"last":0,"mark":31.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.046,"openInterest":0,"timeValue":0.33,"theoreticalOptionValue":31.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.38,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_030220C284","description":"SPY Mar 2 2020 284 Call (Weekly)","exchangeName":"OPR","bid":29.9,"ask":30.9,"last":0,"mark":30.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.047,"openInterest":0,"timeValue":0.35,"theoreticalOptionValue":30.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":30.4,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_030220C285","description":"SPY Mar 2 2020 285 Call (Weekly)","exchangeName":"OPR","bid":29.23,"ask":29.75,"last":53.97,"mark":29.49,"bidSize":52,"askSize":52,"bidAskSize":"52X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582136239966,"quoteTimeInLong":1582727400755,"netChange":15.94,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.047,"openInterest":5,"timeValue":24.92,"theoreticalOptionValue":29.306,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.08,"markChange":0.54,"markPercentChange":1.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_030220C286","description":"SPY Mar 2 2020 286 Call (Weekly)","exchangeName":"OPR","bid":27.94,"ask":28.94,"last":0,"mark":28.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.047,"openInterest":0,"timeValue":0.39,"theoreticalOptionValue":28.306,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.44,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_030220C287","description":"SPY Mar 2 2020 287 Call (Weekly)","exchangeName":"OPR","bid":26.96,"ask":27.96,"last":0,"mark":27.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.047,"openInterest":0,"timeValue":0.41,"theoreticalOptionValue":27.307,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.46,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_030220C288","description":"SPY Mar 2 2020 288 Call (Weekly)","exchangeName":"OPR","bid":25.99,"ask":26.99,"last":0,"mark":26.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.047,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":26.307,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":26.49,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_030220C289","description":"SPY Mar 2 2020 289 Call (Weekly)","exchangeName":"OPR","bid":25.02,"ask":26.02,"last":0,"mark":25.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.047,"openInterest":0,"timeValue":0.47,"theoreticalOptionValue":25.307,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":25.52,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_030220C290","description":"SPY Mar 2 2020 290 Call (Weekly)","exchangeName":"OPR","bid":24.3,"ask":24.93,"last":23.72,"mark":24.62,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664261831,"quoteTimeInLong":1582727400869,"netChange":-9.41,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.048,"openInterest":15,"timeValue":-0.33,"theoreticalOptionValue":24.308,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.99,"markChange":0.47,"markPercentChange":1.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_030220C291","description":"SPY Mar 2 2020 291 Call (Weekly)","exchangeName":"OPR","bid":23.08,"ask":24.08,"last":22.82,"mark":23.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664261831,"quoteTimeInLong":1582727401008,"netChange":-9.33,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.048,"openInterest":199,"timeValue":-0.23,"theoreticalOptionValue":23.308,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.26,"markChange":0.39,"markPercentChange":1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_030220C292","description":"SPY Mar 2 2020 292 Call (Weekly)","exchangeName":"OPR","bid":22.39,"ask":22.98,"last":21.62,"mark":22.69,"bidSize":54,"askSize":54,"bidAskSize":"54X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664481289,"quoteTimeInLong":1582727400725,"netChange":-9.56,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.048,"openInterest":110,"timeValue":-0.43,"theoreticalOptionValue":22.309,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.99,"markChange":0.44,"markPercentChange":1.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_030220C293","description":"SPY Mar 2 2020 293 Call (Weekly)","exchangeName":"OPR","bid":21.38,"ask":22.08,"last":0,"mark":21.73,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400885,"netChange":0,"volatility":19.614,"delta":0.997,"gamma":0.001,"theta":-0.009,"vega":0.003,"rho":0.048,"openInterest":0,"timeValue":0.68,"theoreticalOptionValue":21.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.42,"markPercentChange":1.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_030220C294","description":"SPY Mar 2 2020 294 Call (Weekly)","exchangeName":"OPR","bid":20.22,"ask":21.22,"last":20.19,"mark":20.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664729421,"quoteTimeInLong":1582727401186,"netChange":-9.05,"volatility":25.54,"delta":0.98,"gamma":0.005,"theta":-0.045,"vega":0.019,"rho":0.047,"openInterest":51,"timeValue":0.14,"theoreticalOptionValue":20.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.44,"markChange":0.35,"markPercentChange":1.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_030220C295","description":"SPY Mar 2 2020 295 Call (Weekly)","exchangeName":"OPR","bid":19.38,"ask":20.18,"last":19.56,"mark":19.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658756996,"quoteTimeInLong":1582727401013,"netChange":-8.72,"volatility":27.559,"delta":0.965,"gamma":0.007,"theta":-0.075,"vega":0.031,"rho":0.047,"openInterest":32,"timeValue":0.51,"theoreticalOptionValue":19.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.82,"markChange":0.33,"markPercentChange":1.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_030220C296","description":"SPY Mar 2 2020 296 Call (Weekly)","exchangeName":"OPR","bid":18.44,"ask":19.24,"last":19.09,"mark":18.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657967678,"quoteTimeInLong":1582727401179,"netChange":-8.22,"volatility":28.16,"delta":0.953,"gamma":0.009,"theta":-0.096,"vega":0.039,"rho":0.046,"openInterest":13,"timeValue":1.04,"theoreticalOptionValue":18.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.37,"markChange":0.31,"markPercentChange":1.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_030220C297","description":"SPY Mar 2 2020 297 Call (Weekly)","exchangeName":"OPR","bid":17.51,"ask":18.31,"last":19.13,"mark":17.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657212990,"quoteTimeInLong":1582727401179,"netChange":-7.22,"volatility":29.203,"delta":0.937,"gamma":0.01,"theta":-0.125,"vega":0.05,"rho":0.045,"openInterest":112,"timeValue":2.08,"theoreticalOptionValue":17.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.95,"markChange":0.29,"markPercentChange":1.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_030220C298","description":"SPY Mar 2 2020 298 Call (Weekly)","exchangeName":"OPR","bid":16.59,"ask":17.39,"last":16.9,"mark":16.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658521793,"quoteTimeInLong":1582727401179,"netChange":-8.49,"volatility":31.565,"delta":0.908,"gamma":0.013,"theta":-0.179,"vega":0.066,"rho":0.044,"openInterest":5,"timeValue":0.85,"theoreticalOptionValue":16.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.76,"markChange":0.27,"markPercentChange":1.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_030220C299","description":"SPY Mar 2 2020 299 Call (Weekly)","exchangeName":"OPR","bid":15.68,"ask":16.48,"last":15.08,"mark":16.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662858933,"quoteTimeInLong":1582727401179,"netChange":-9.35,"volatility":30.571,"delta":0.9,"gamma":0.014,"theta":-0.183,"vega":0.07,"rho":0.044,"openInterest":163,"timeValue":0.03,"theoreticalOptionValue":15.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.07,"markChange":0.24,"markPercentChange":1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_030220C300","description":"SPY Mar 2 2020 300 Call (Weekly)","exchangeName":"OPR","bid":14.78,"ask":15.58,"last":14.11,"mark":15.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663195922,"quoteTimeInLong":1582727401015,"netChange":-9.37,"volatility":34.912,"delta":0.853,"gamma":0.016,"theta":-0.273,"vega":0.093,"rho":0.041,"openInterest":229,"timeValue":0.06,"theoreticalOptionValue":15.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.64,"markChange":0.22,"markPercentChange":1.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_030220C301","description":"SPY Mar 2 2020 301 Call (Weekly)","exchangeName":"OPR","bid":13.9,"ask":14.69,"last":13.1,"mark":14.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663053376,"quoteTimeInLong":1582727401222,"netChange":-9.44,"volatility":34.538,"delta":0.837,"gamma":0.018,"theta":-0.288,"vega":0.099,"rho":0.041,"openInterest":14,"timeValue":0.05,"theoreticalOptionValue":14.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.99,"markChange":0.21,"markPercentChange":1.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_030220C302","description":"SPY Mar 2 2020 302 Call (Weekly)","exchangeName":"OPR","bid":13.02,"ask":13.82,"last":13.59,"mark":13.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663571516,"quoteTimeInLong":1582727401186,"netChange":-8.01,"volatility":33.981,"delta":0.822,"gamma":0.019,"theta":-0.3,"vega":0.105,"rho":0.04,"openInterest":158,"timeValue":1.54,"theoreticalOptionValue":13.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.51,"markChange":0.19,"markPercentChange":1.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_030220C303","description":"SPY Mar 2 2020 303 Call (Weekly)","exchangeName":"OPR","bid":12.16,"ask":12.96,"last":12.69,"mark":12.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663568356,"quoteTimeInLong":1582727401010,"netChange":-7.97,"volatility":33.305,"delta":0.806,"gamma":0.02,"theta":-0.31,"vega":0.111,"rho":0.04,"openInterest":38,"timeValue":1.64,"theoreticalOptionValue":12.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.3,"markChange":0.16,"markPercentChange":1.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_030220C304","description":"SPY Mar 2 2020 304 Call (Weekly)","exchangeName":"OPR","bid":11.65,"ask":11.8,"last":11.8,"mark":11.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663520056,"quoteTimeInLong":1582727401234,"netChange":-7.93,"volatility":32.902,"delta":0.787,"gamma":0.022,"theta":-0.324,"vega":0.117,"rho":0.039,"openInterest":128,"timeValue":1.75,"theoreticalOptionValue":11.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-68.5,"markChange":0.15,"markPercentChange":1.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_030220C305","description":"SPY Mar 2 2020 305 Call (Weekly)","exchangeName":"OPR","bid":10.82,"ask":10.95,"last":10.69,"mark":10.89,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664364641,"quoteTimeInLong":1582727401229,"netChange":-8.11,"volatility":32.395,"delta":0.767,"gamma":0.023,"theta":-0.336,"vega":0.123,"rho":0.038,"openInterest":291,"timeValue":1.64,"theoreticalOptionValue":10.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-75.34,"markChange":0.12,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_030220C306","description":"SPY Mar 2 2020 306 Call (Weekly)","exchangeName":"OPR","bid":10.02,"ask":10.17,"last":10.61,"mark":10.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663595871,"quoteTimeInLong":1582727401231,"netChange":-7.28,"volatility":31.901,"delta":0.745,"gamma":0.025,"theta":-0.347,"vega":0.129,"rho":0.037,"openInterest":556,"timeValue":2.56,"theoreticalOptionValue":10.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-72.83,"markChange":0.1,"markPercentChange":1.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_030220C307","description":"SPY Mar 2 2020 307 Call (Weekly)","exchangeName":"OPR","bid":9.23,"ask":9.36,"last":9.5,"mark":9.3,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663536590,"quoteTimeInLong":1582727401229,"netChange":-7.48,"volatility":31.408,"delta":0.722,"gamma":0.027,"theta":-0.357,"vega":0.135,"rho":0.036,"openInterest":570,"timeValue":2.45,"theoreticalOptionValue":9.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-81.03,"markChange":0.07,"markPercentChange":0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_030220C308","description":"SPY Mar 2 2020 308 Call (Weekly)","exchangeName":"OPR","bid":8.47,"ask":8.63,"last":8.69,"mark":8.55,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663765962,"quoteTimeInLong":1582727401156,"netChange":-7.39,"volatility":30.803,"delta":0.698,"gamma":0.028,"theta":-0.364,"vega":0.14,"rho":0.035,"openInterest":118,"timeValue":2.64,"theoreticalOptionValue":8.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-87.05,"markChange":0.06,"markPercentChange":0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_030220C309","description":"SPY Mar 2 2020 309 Call (Weekly)","exchangeName":"OPR","bid":7.74,"ask":7.88,"last":7.56,"mark":7.81,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663868933,"quoteTimeInLong":1582727401225,"netChange":-7.63,"volatility":30.348,"delta":0.67,"gamma":0.03,"theta":-0.371,"vega":0.146,"rho":0.033,"openInterest":176,"timeValue":2.51,"theoreticalOptionValue":7.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-98.08,"markChange":0.03,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_030220C310","description":"SPY Mar 2 2020 310 Call (Weekly)","exchangeName":"OPR","bid":7.03,"ask":7.15,"last":7.11,"mark":7.09,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665187965,"quoteTimeInLong":1582727401229,"netChange":-7.2,"volatility":29.888,"delta":0.642,"gamma":0.031,"theta":-0.377,"vega":0.15,"rho":0.032,"openInterest":559,"timeValue":3.06,"theoreticalOptionValue":7.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-101.49,"markChange":0,"markPercentChange":-0.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_030220C311","description":"SPY Mar 2 2020 311 Call (Weekly)","exchangeName":"OPR","bid":6.34,"ask":6.48,"last":6.44,"mark":6.41,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664356155,"quoteTimeInLong":1582727401225,"netChange":-7,"volatility":29.41,"delta":0.611,"gamma":0.032,"theta":-0.381,"vega":0.154,"rho":0.03,"openInterest":386,"timeValue":3.39,"theoreticalOptionValue":6.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-108.8,"markChange":-0.02,"markPercentChange":-0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_030220C312","description":"SPY Mar 2 2020 312 Call (Weekly)","exchangeName":"OPR","bid":5.69,"ask":5.84,"last":5.6,"mark":5.77,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664538438,"quoteTimeInLong":1582727401158,"netChange":-6.98,"volatility":28.935,"delta":0.579,"gamma":0.034,"theta":-0.382,"vega":0.157,"rho":0.029,"openInterest":915,"timeValue":3.55,"theoreticalOptionValue":5.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-120.57,"markChange":-0.03,"markPercentChange":-0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_030220C313","description":"SPY Mar 2 2020 313 Call (Weekly)","exchangeName":"OPR","bid":5.05,"ask":5.23,"last":5.16,"mark":5.14,"bidSize":68,"askSize":68,"bidAskSize":"68X68","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665262868,"quoteTimeInLong":1582727401174,"netChange":-6.58,"volatility":28.451,"delta":0.546,"gamma":0.035,"theta":-0.381,"vega":0.159,"rho":0.027,"openInterest":1712,"timeValue":4.11,"theoreticalOptionValue":5.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-126.38,"markChange":-0.06,"markPercentChange":-1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_030220C314","description":"SPY Mar 2 2020 314 Call (Weekly)","exchangeName":"OPR","bid":4.48,"ask":4.61,"last":4.62,"mark":4.55,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":4.62,"lowPrice":4.62,"openPrice":0,"closePrice":4.63,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400851,"quoteTimeInLong":1582727401219,"netChange":-0.01,"volatility":27.978,"delta":0.511,"gamma":0.035,"theta":-0.377,"vega":0.16,"rho":0.026,"openInterest":679,"timeValue":4.57,"theoreticalOptionValue":4.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.22,"markChange":-0.09,"markPercentChange":-1.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_030220C315","description":"SPY Mar 2 2020 315 Call (Weekly)","exchangeName":"OPR","bid":3.94,"ask":4.03,"last":3.97,"mark":3.99,"bidSize":20,"askSize":50,"bidAskSize":"20X50","lastSize":0,"highPrice":4.08,"lowPrice":3.97,"openPrice":0,"closePrice":4.09,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1582727401122,"quoteTimeInLong":1582727401229,"netChange":-0.12,"volatility":27.598,"delta":0.475,"gamma":0.036,"theta":-0.371,"vega":0.16,"rho":0.024,"openInterest":3085,"timeValue":3.97,"theoreticalOptionValue":4.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.82,"markChange":-0.1,"markPercentChange":-2.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_030220C316","description":"SPY Mar 2 2020 316 Call (Weekly)","exchangeName":"OPR","bid":3.41,"ask":3.53,"last":3.52,"mark":3.47,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665020445,"quoteTimeInLong":1582727401193,"netChange":-5.78,"volatility":26.99,"delta":0.438,"gamma":0.036,"theta":-0.359,"vega":0.159,"rho":0.022,"openInterest":1909,"timeValue":3.52,"theoreticalOptionValue":3.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-161.93,"markChange":-0.1,"markPercentChange":-2.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_030220C317","description":"SPY Mar 2 2020 317 Call (Weekly)","exchangeName":"OPR","bid":2.92,"ask":3.05,"last":3.08,"mark":2.99,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665207043,"quoteTimeInLong":1582727401181,"netChange":-5.45,"volatility":26.455,"delta":0.4,"gamma":0.036,"theta":-0.345,"vega":0.156,"rho":0.02,"openInterest":1825,"timeValue":3.08,"theoreticalOptionValue":2.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-175.97,"markChange":-0.11,"markPercentChange":-3.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_030220C318","description":"SPY Mar 2 2020 318 Call (Weekly)","exchangeName":"OPR","bid":2.48,"ask":2.59,"last":2.65,"mark":2.54,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665085130,"quoteTimeInLong":1582727401197,"netChange":-5.12,"volatility":25.955,"delta":0.362,"gamma":0.036,"theta":-0.328,"vega":0.151,"rho":0.018,"openInterest":1343,"timeValue":2.65,"theoreticalOptionValue":2.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-192.9,"markChange":-0.12,"markPercentChange":-4.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_030220C319","description":"SPY Mar 2 2020 319 Call (Weekly)","exchangeName":"OPR","bid":2.08,"ask":2.17,"last":2.25,"mark":2.13,"bidSize":60,"askSize":100,"bidAskSize":"60X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664378952,"quoteTimeInLong":1582727401229,"netChange":-4.79,"volatility":25.42,"delta":0.324,"gamma":0.035,"theta":-0.308,"vega":0.145,"rho":0.016,"openInterest":1614,"timeValue":2.25,"theoreticalOptionValue":2.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-212.49,"markChange":-0.13,"markPercentChange":-5.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_030220C320","description":"SPY Mar 2 2020 320 Call (Weekly)","exchangeName":"OPR","bid":1.71,"ask":1.8,"last":1.81,"mark":1.76,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":1.81,"lowPrice":1.81,"openPrice":0,"closePrice":1.89,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400168,"quoteTimeInLong":1582727401229,"netChange":-0.08,"volatility":24.876,"delta":0.286,"gamma":0.034,"theta":-0.285,"vega":0.137,"rho":0.014,"openInterest":2183,"timeValue":1.81,"theoreticalOptionValue":1.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.23,"markChange":-0.13,"markPercentChange":-7.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_030220C321","description":"SPY Mar 2 2020 321 Call (Weekly)","exchangeName":"OPR","bid":1.39,"ask":1.47,"last":1.49,"mark":1.43,"bidSize":120,"askSize":80,"bidAskSize":"120X80","lastSize":0,"highPrice":1.49,"lowPrice":1.49,"openPrice":0,"closePrice":1.57,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727400867,"quoteTimeInLong":1582727401229,"netChange":-0.08,"volatility":24.36,"delta":0.249,"gamma":0.032,"theta":-0.26,"vega":0.128,"rho":0.013,"openInterest":1086,"timeValue":1.49,"theoreticalOptionValue":1.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.79,"markChange":-0.14,"markPercentChange":-8.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_030220C322","description":"SPY Mar 2 2020 322 Call (Weekly)","exchangeName":"OPR","bid":1.11,"ask":1.19,"last":1.24,"mark":1.15,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664995545,"quoteTimeInLong":1582727401229,"netChange":-3.78,"volatility":23.968,"delta":0.214,"gamma":0.03,"theta":-0.236,"vega":0.117,"rho":0.011,"openInterest":2250,"timeValue":1.24,"theoreticalOptionValue":1.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-297.43,"markChange":-0.12,"markPercentChange":-9.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_030220C323","description":"SPY Mar 2 2020 323 Call (Weekly)","exchangeName":"OPR","bid":0.87,"ask":0.96,"last":1.02,"mark":0.92,"bidSize":170,"askSize":170,"bidAskSize":"170X170","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665289525,"quoteTimeInLong":1582727401172,"netChange":-3.37,"volatility":23.549,"delta":0.181,"gamma":0.028,"theta":-0.209,"vega":0.106,"rho":0.009,"openInterest":2797,"timeValue":1.02,"theoreticalOptionValue":0.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-329.27,"markChange":-0.11,"markPercentChange":-10.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_030220C324","description":"SPY Mar 2 2020 324 Call (Weekly)","exchangeName":"OPR","bid":0.68,"ask":0.76,"last":0.75,"mark":0.72,"bidSize":204,"askSize":204,"bidAskSize":"204X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664417113,"quoteTimeInLong":1582727401013,"netChange":-3.06,"volatility":23.135,"delta":0.151,"gamma":0.025,"theta":-0.183,"vega":0.094,"rho":0.008,"openInterest":3299,"timeValue":0.75,"theoreticalOptionValue":0.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-375.46,"markChange":-0.09,"markPercentChange":-11.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_030220C325","description":"SPY Mar 2 2020 325 Call (Weekly)","exchangeName":"OPR","bid":0.52,"ask":0.58,"last":0.65,"mark":0.55,"bidSize":407,"askSize":300,"bidAskSize":"407X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664631469,"quoteTimeInLong":1582727401223,"netChange":-2.61,"volatility":22.808,"delta":0.125,"gamma":0.022,"theta":-0.158,"vega":0.083,"rho":0.006,"openInterest":4303,"timeValue":0.65,"theoreticalOptionValue":0.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-411.02,"markChange":-0.08,"markPercentChange":-13.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_030220C326","description":"SPY Mar 2 2020 326 Call (Weekly)","exchangeName":"OPR","bid":0.4,"ask":0.45,"last":0.46,"mark":0.43,"bidSize":479,"askSize":350,"bidAskSize":"479X350","lastSize":0,"highPrice":0.46,"lowPrice":0.46,"openPrice":0,"closePrice":0.5,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400767,"quoteTimeInLong":1582727401136,"netChange":-0.04,"volatility":22.441,"delta":0.1,"gamma":0.019,"theta":-0.133,"vega":0.071,"rho":0.005,"openInterest":2273,"timeValue":0.46,"theoreticalOptionValue":0.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8,"markChange":-0.07,"markPercentChange":-15,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_030220C327","description":"SPY Mar 2 2020 327 Call (Weekly)","exchangeName":"OPR","bid":0.3,"ask":0.35,"last":0.4,"mark":0.32,"bidSize":562,"askSize":400,"bidAskSize":"562X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665114352,"quoteTimeInLong":1582727400975,"netChange":-1.89,"volatility":22.225,"delta":0.081,"gamma":0.017,"theta":-0.112,"vega":0.06,"rho":0.004,"openInterest":2178,"timeValue":0.4,"theoreticalOptionValue":0.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-485.9,"markChange":-0.06,"markPercentChange":-16.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_030220C328","description":"SPY Mar 2 2020 328 Call (Weekly)","exchangeName":"OPR","bid":0.23,"ask":0.27,"last":0.31,"mark":0.25,"bidSize":400,"askSize":624,"bidAskSize":"400X624","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665046746,"quoteTimeInLong":1582727401229,"netChange":-1.56,"volatility":22.115,"delta":0.065,"gamma":0.014,"theta":-0.094,"vega":0.051,"rho":0.003,"openInterest":1875,"timeValue":0.31,"theoreticalOptionValue":0.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-520,"markChange":-0.05,"markPercentChange":-16.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_030220C329","description":"SPY Mar 2 2020 329 Call (Weekly)","exchangeName":"OPR","bid":0.17,"ask":0.22,"last":0.21,"mark":0.2,"bidSize":185,"askSize":730,"bidAskSize":"185X730","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664862048,"quoteTimeInLong":1582727400975,"netChange":-1.29,"volatility":22.123,"delta":0.053,"gamma":0.012,"theta":-0.08,"vega":0.043,"rho":0.003,"openInterest":1856,"timeValue":0.21,"theoreticalOptionValue":0.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-560.87,"markChange":-0.04,"markPercentChange":-15.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_030220C330","description":"SPY Mar 2 2020 330 Call (Weekly)","exchangeName":"OPR","bid":0.14,"ask":0.16,"last":0.19,"mark":0.15,"bidSize":228,"askSize":400,"bidAskSize":"228X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664600931,"quoteTimeInLong":1582727401173,"netChange":-0.99,"volatility":22.646,"delta":0.048,"gamma":0.011,"theta":-0.076,"vega":0.04,"rho":0.002,"openInterest":3420,"timeValue":0.19,"theoreticalOptionValue":0.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-547.22,"markChange":-0.03,"markPercentChange":-16.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_030220C331","description":"SPY Mar 2 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.11,"ask":0.13,"last":0.15,"mark":0.12,"bidSize":228,"askSize":970,"bidAskSize":"228X970","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664636456,"quoteTimeInLong":1582727401013,"netChange":-0.76,"volatility":22.662,"delta":0.039,"gamma":0.009,"theta":-0.064,"vega":0.034,"rho":0.002,"openInterest":1335,"timeValue":0.15,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-546.43,"markChange":-0.02,"markPercentChange":-14.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_030220C332","description":"SPY Mar 2 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.08,"ask":0.11,"last":0.12,"mark":0.1,"bidSize":200,"askSize":900,"bidAskSize":"200X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664593474,"quoteTimeInLong":1582727401229,"netChange":-0.58,"volatility":22.745,"delta":0.031,"gamma":0.008,"theta":-0.054,"vega":0.028,"rho":0.002,"openInterest":3265,"timeValue":0.12,"theoreticalOptionValue":0.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-527.27,"markChange":-0.01,"markPercentChange":-13.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_030220C333","description":"SPY Mar 2 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.1,"mark":0.07,"bidSize":400,"askSize":200,"bidAskSize":"400X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665044601,"quoteTimeInLong":1582727401229,"netChange":-0.43,"volatility":22.996,"delta":0.026,"gamma":0.006,"theta":-0.047,"vega":0.024,"rho":0.001,"openInterest":5087,"timeValue":0.1,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-472.22,"markChange":-0.02,"markPercentChange":-22.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_030220C334","description":"SPY Mar 2 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.07,"last":0.07,"mark":0.06,"bidSize":300,"askSize":1521,"bidAskSize":"300X1521","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664044240,"quoteTimeInLong":1582727401173,"netChange":-0.31,"volatility":23.068,"delta":0.021,"gamma":0.005,"theta":-0.039,"vega":0.02,"rho":0.001,"openInterest":2489,"timeValue":0.07,"theoreticalOptionValue":0.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-444.92,"markChange":-0.01,"markPercentChange":-15.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_030220C335","description":"SPY Mar 2 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.06,"mark":0.04,"bidSize":2032,"askSize":300,"bidAskSize":"2032X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664371013,"quoteTimeInLong":1582727401013,"netChange":-0.22,"volatility":23.483,"delta":0.018,"gamma":0.005,"theta":-0.035,"vega":0.018,"rho":0.001,"openInterest":2247,"timeValue":0.06,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-386.6,"markChange":-0.02,"markPercentChange":-31.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_030220C336","description":"SPY Mar 2 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.04,"mark":0.04,"bidSize":300,"askSize":1780,"bidAskSize":"300X1780","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664454825,"quoteTimeInLong":1582727401013,"netChange":-0.17,"volatility":23.45,"delta":0.014,"gamma":0.004,"theta":-0.028,"vega":0.014,"rho":0.001,"openInterest":3013,"timeValue":0.04,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-373.63,"markChange":-0.01,"markPercentChange":-12.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_030220C337","description":"SPY Mar 2 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":500,"askSize":500,"bidAskSize":"500X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664325089,"quoteTimeInLong":1582727401229,"netChange":-0.12,"volatility":23.967,"delta":0.012,"gamma":0.003,"theta":-0.025,"vega":0.013,"rho":0.001,"openInterest":8558,"timeValue":0.03,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-314.14,"markChange":-0.01,"markPercentChange":-21.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_030220C338","description":"SPY Mar 2 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":1500,"askSize":970,"bidAskSize":"1500X970","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664324262,"quoteTimeInLong":1582727401013,"netChange":-0.09,"volatility":23.951,"delta":0.009,"gamma":0.003,"theta":-0.02,"vega":0.01,"rho":0,"openInterest":4376,"timeValue":0.02,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-290.32,"markChange":-0.01,"markPercentChange":-35.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_030220C339","description":"SPY Mar 2 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":500,"askSize":454,"bidAskSize":"500X454","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664138956,"quoteTimeInLong":1582727400975,"netChange":-0.05,"volatility":24.257,"delta":0.008,"gamma":0.002,"theta":-0.018,"vega":0.009,"rho":0,"openInterest":5717,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-231.09,"markChange":0,"markPercentChange":-15.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_030220C340","description":"SPY Mar 2 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664316395,"quoteTimeInLong":1582727401208,"netChange":-0.05,"volatility":25.083,"delta":0.008,"gamma":0.002,"theta":-0.018,"vega":0.008,"rho":0,"openInterest":5497,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-251.4,"markChange":0,"markPercentChange":-16.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_030220C341","description":"SPY Mar 2 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":294,"bidAskSize":"0X294","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662712071,"quoteTimeInLong":1582727400811,"netChange":-0.03,"volatility":25.904,"delta":0.007,"gamma":0.002,"theta":-0.018,"vega":0.008,"rho":0,"openInterest":5457,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-223.88,"markChange":0,"markPercentChange":-25.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_030220C342","description":"SPY Mar 2 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":349,"bidAskSize":"0X349","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662780707,"quoteTimeInLong":1582727400811,"netChange":-0.03,"volatility":25.236,"delta":0.005,"gamma":0.001,"theta":-0.012,"vega":0.006,"rho":0,"openInterest":2630,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-250,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_030220C343","description":"SPY Mar 2 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":430,"bidAskSize":"0X430","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652902438,"quoteTimeInLong":1582727400811,"netChange":-0.01,"volatility":26.01,"delta":0.005,"gamma":0.001,"theta":-0.012,"vega":0.005,"rho":0,"openInterest":4228,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-69.86,"markChange":0,"markPercentChange":36.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_030220C344","description":"SPY Mar 2 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":496,"bidAskSize":"0X496","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664323110,"quoteTimeInLong":1582727400811,"netChange":-0.01,"volatility":24.062,"delta":0.002,"gamma":0.001,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":2120,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-144.44,"markChange":0,"markPercentChange":85.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_030220C345","description":"SPY Mar 2 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":540,"bidAskSize":"0X540","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649810632,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":24.762,"delta":0.002,"gamma":0.001,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":2965,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.1,"markChange":0.01,"markPercentChange":156.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_030220C346","description":"SPY Mar 2 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":573,"bidAskSize":"0X573","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657356236,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":25.459,"delta":0.002,"gamma":0.001,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":1325,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.83,"markChange":0.01,"markPercentChange":244.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_030220C347","description":"SPY Mar 2 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":622,"bidAskSize":"0X622","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642539415,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":26.152,"delta":0.002,"gamma":0.001,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":788,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":190.48,"markChange":0.01,"markPercentChange":376.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_030220C348","description":"SPY Mar 2 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1648,"bidAskSize":"0X1648","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654553293,"quoteTimeInLong":1582727401013,"netChange":0.01,"volatility":26.841,"delta":0.002,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":643,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":393.33,"markChange":0.01,"markPercentChange":566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_030220C349","description":"SPY Mar 2 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":699,"bidAskSize":"0X699","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645360016,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":27.526,"delta":0.002,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":555,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":720,"markChange":0.01,"markPercentChange":900,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_030220C350","description":"SPY Mar 2 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":699,"bidAskSize":"0X699","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575152288,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":28.208,"delta":0.002,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":2029,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1157.14,"markChange":0.01,"markPercentChange":1328.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_030220C351","description":"SPY Mar 2 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1799,"bidAskSize":"0X1799","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582300479900,"quoteTimeInLong":1582727401013,"netChange":0.01,"volatility":28.887,"delta":0.002,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":688,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1760,"markChange":0.01,"markPercentChange":1900,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_030220C352","description":"SPY Mar 2 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":699,"bidAskSize":"0X699","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554604501,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":29.562,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":1012,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2300,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_030220C353","description":"SPY Mar 2 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":699,"bidAskSize":"0X699","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641007430,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":30.234,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":841,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3166.67,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_030220C354","description":"SPY Mar 2 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":699,"bidAskSize":"0X699","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582229296328,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":30.903,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":101,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4850,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_030220C355","description":"SPY Mar 2 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":699,"bidAskSize":"0X699","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582060240059,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":31.568,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":588,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9800,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_030220C356","description":"SPY Mar 2 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1899,"bidAskSize":"0X1899","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582219262817,"quoteTimeInLong":1582727401013,"netChange":0.01,"volatility":32.231,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":837,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_030220C357","description":"SPY Mar 2 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1899,"bidAskSize":"0X1899","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582055294923,"quoteTimeInLong":1582727401013,"netChange":0.01,"volatility":32.89,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":579,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_030220C358","description":"SPY Mar 2 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":699,"bidAskSize":"0X699","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582036200855,"quoteTimeInLong":1582727400810,"netChange":0.02,"volatility":33.546,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":2,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_030220C359","description":"SPY Mar 2 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":320,"bidAskSize":"0X320","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582216067413,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":34.199,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":5,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_030220C360","description":"SPY Mar 2 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":330,"bidAskSize":"0X330","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581616433224,"quoteTimeInLong":1582727400810,"netChange":0.02,"volatility":34.85,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":11,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_030220C361","description":"SPY Mar 2 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":311,"bidAskSize":"0X311","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581432376875,"quoteTimeInLong":1582727400810,"netChange":0.02,"volatility":35.497,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":101,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_030220C362","description":"SPY Mar 2 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":311,"bidAskSize":"0X311","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581604623782,"quoteTimeInLong":1582727400739,"netChange":0.01,"volatility":36.142,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":1,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_030220C363","description":"SPY Mar 2 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":311,"bidAskSize":"0X311","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581533970931,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":36.784,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":102,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_030220C364","description":"SPY Mar 2 2020 364 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":311,"bidAskSize":"0X311","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581526726499,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":37.423,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":20,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_030220C365","description":"SPY Mar 2 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":311,"bidAskSize":"0X311","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581440531429,"quoteTimeInLong":1582727400739,"netChange":0.01,"volatility":38.059,"delta":0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":145,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-04:7":{"250.0":[{"putCall":"CALL","symbol":"SPY_030420C250","description":"SPY Mar 4 2020 250 Call (Weekly)","exchangeName":"OPR","bid":63.75,"ask":64.75,"last":0,"mark":64.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.001,"vega":0,"rho":0.055,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":64.349,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.25,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_030420C255","description":"SPY Mar 4 2020 255 Call (Weekly)","exchangeName":"OPR","bid":58.77,"ask":59.77,"last":0,"mark":59.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.001,"vega":0,"rho":0.056,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":59.352,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.27,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_030420C260","description":"SPY Mar 4 2020 260 Call (Weekly)","exchangeName":"OPR","bid":53.8,"ask":54.8,"last":0,"mark":54.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.057,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":54.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.3,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_030420C265","description":"SPY Mar 4 2020 265 Call (Weekly)","exchangeName":"OPR","bid":48.84,"ask":49.84,"last":0,"mark":49.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.058,"openInterest":0,"timeValue":0.29,"theoreticalOptionValue":49.357,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.34,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_030420C270","description":"SPY Mar 4 2020 270 Call (Weekly)","exchangeName":"OPR","bid":43.89,"ask":44.89,"last":0,"mark":44.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.059,"openInterest":0,"timeValue":0.34,"theoreticalOptionValue":44.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":44.39,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_030420C275","description":"SPY Mar 4 2020 275 Call (Weekly)","exchangeName":"OPR","bid":38.96,"ask":39.96,"last":39.05,"mark":39.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659854354,"quoteTimeInLong":1582727401186,"netChange":-8.95,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.06,"openInterest":10,"timeValue":0,"theoreticalOptionValue":39.362,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23,"markChange":0.54,"markPercentChange":1.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_030420C276","description":"SPY Mar 4 2020 276 Call (Weekly)","exchangeName":"OPR","bid":37.97,"ask":38.97,"last":0,"mark":38.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401187,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.06,"openInterest":0,"timeValue":0.42,"theoreticalOptionValue":38.363,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":38.47,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_030420C277","description":"SPY Mar 4 2020 277 Call (Weekly)","exchangeName":"OPR","bid":36.99,"ask":37.99,"last":0,"mark":37.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401187,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.061,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":37.364,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":37.49,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_030420C278","description":"SPY Mar 4 2020 278 Call (Weekly)","exchangeName":"OPR","bid":36.01,"ask":37.01,"last":0,"mark":36.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401187,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.061,"openInterest":0,"timeValue":0.46,"theoreticalOptionValue":36.364,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":36.51,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_030420C279","description":"SPY Mar 4 2020 279 Call (Weekly)","exchangeName":"OPR","bid":35.03,"ask":36.03,"last":0,"mark":35.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.061,"openInterest":0,"timeValue":0.48,"theoreticalOptionValue":35.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":35.53,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_030420C280","description":"SPY Mar 4 2020 280 Call (Weekly)","exchangeName":"OPR","bid":34.31,"ask":34.94,"last":0,"mark":34.63,"bidSize":52,"askSize":52,"bidAskSize":"52X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400694,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.061,"openInterest":0,"timeValue":0.57,"theoreticalOptionValue":34.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.56,"markPercentChange":1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_030420C281","description":"SPY Mar 4 2020 281 Call (Weekly)","exchangeName":"OPR","bid":33.08,"ask":34.08,"last":0,"mark":33.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.062,"openInterest":0,"timeValue":0.53,"theoreticalOptionValue":33.366,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.58,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_030420C282","description":"SPY Mar 4 2020 282 Call (Weekly)","exchangeName":"OPR","bid":32.11,"ask":33.11,"last":0,"mark":32.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.062,"openInterest":0,"timeValue":0.56,"theoreticalOptionValue":32.366,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.61,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_030420C283","description":"SPY Mar 4 2020 283 Call (Weekly)","exchangeName":"OPR","bid":31.13,"ask":32.13,"last":0,"mark":31.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.062,"openInterest":0,"timeValue":0.58,"theoreticalOptionValue":31.367,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.63,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_030420C284","description":"SPY Mar 4 2020 284 Call (Weekly)","exchangeName":"OPR","bid":30.17,"ask":31.17,"last":0,"mark":30.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401187,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.062,"openInterest":0,"timeValue":0.62,"theoreticalOptionValue":30.367,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":30.67,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_030420C285","description":"SPY Mar 4 2020 285 Call (Weekly)","exchangeName":"OPR","bid":29.2,"ask":30.2,"last":28.95,"mark":29.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664305785,"quoteTimeInLong":1582727401186,"netChange":-9.25,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.062,"openInterest":27,"timeValue":-0.1,"theoreticalOptionValue":29.368,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.6,"markChange":0.43,"markPercentChange":1.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_030420C286","description":"SPY Mar 4 2020 286 Call (Weekly)","exchangeName":"OPR","bid":28.31,"ask":29.24,"last":0,"mark":28.78,"bidSize":54,"askSize":10,"bidAskSize":"54X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400997,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.063,"openInterest":0,"timeValue":0.72,"theoreticalOptionValue":28.368,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.46,"markPercentChange":1.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_030420C287","description":"SPY Mar 4 2020 287 Call (Weekly)","exchangeName":"OPR","bid":27.28,"ask":28.28,"last":0,"mark":27.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.004,"vega":0,"rho":0.063,"openInterest":0,"timeValue":0.73,"theoreticalOptionValue":27.369,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.41,"markPercentChange":1.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_030420C288","description":"SPY Mar 4 2020 288 Call (Weekly)","exchangeName":"OPR","bid":26.44,"ask":27.33,"last":0,"mark":26.89,"bidSize":55,"askSize":10,"bidAskSize":"55X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400997,"netChange":0,"volatility":26.392,"delta":0.988,"gamma":0.003,"theta":-0.027,"vega":0.014,"rho":0.062,"openInterest":0,"timeValue":0.84,"theoreticalOptionValue":26.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.46,"markPercentChange":1.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_030420C289","description":"SPY Mar 4 2020 289 Call (Weekly)","exchangeName":"OPR","bid":25.38,"ask":26.38,"last":0,"mark":25.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401187,"netChange":0,"volatility":29.132,"delta":0.975,"gamma":0.004,"theta":-0.052,"vega":0.026,"rho":0.062,"openInterest":0,"timeValue":0.83,"theoreticalOptionValue":25.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.39,"markPercentChange":1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_030420C290","description":"SPY Mar 4 2020 290 Call (Weekly)","exchangeName":"OPR","bid":24.55,"ask":25.44,"last":23.4,"mark":25,"bidSize":56,"askSize":10,"bidAskSize":"56X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663140709,"quoteTimeInLong":1582727401012,"netChange":-9.95,"volatility":30.057,"delta":0.967,"gamma":0.005,"theta":-0.068,"vega":0.034,"rho":0.061,"openInterest":5,"timeValue":-0.65,"theoreticalOptionValue":24.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.5,"markChange":0.43,"markPercentChange":1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_030420C291","description":"SPY Mar 4 2020 291 Call (Weekly)","exchangeName":"OPR","bid":23.5,"ask":24.5,"last":0,"mark":24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":30.902,"delta":0.956,"gamma":0.006,"theta":-0.086,"vega":0.043,"rho":0.061,"openInterest":0,"timeValue":0.95,"theoreticalOptionValue":23.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.36,"markPercentChange":1.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_030420C292","description":"SPY Mar 4 2020 292 Call (Weekly)","exchangeName":"OPR","bid":22.56,"ask":23.56,"last":0,"mark":23.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401186,"netChange":0,"volatility":31.364,"delta":0.946,"gamma":0.007,"theta":-0.102,"vega":0.05,"rho":0.06,"openInterest":0,"timeValue":1.01,"theoreticalOptionValue":22.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.34,"markPercentChange":1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_030420C293","description":"SPY Mar 4 2020 293 Call (Weekly)","exchangeName":"OPR","bid":21.65,"ask":22.63,"last":22.47,"mark":22.14,"bidSize":5,"askSize":10,"bidAskSize":"5X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658458505,"quoteTimeInLong":1582727401231,"netChange":-7.99,"volatility":31.911,"delta":0.935,"gamma":0.009,"theta":-0.121,"vega":0.059,"rho":0.06,"openInterest":4,"timeValue":1.42,"theoreticalOptionValue":21.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.66,"markChange":0.33,"markPercentChange":1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_030420C294","description":"SPY Mar 4 2020 294 Call (Weekly)","exchangeName":"OPR","bid":20.71,"ask":21.71,"last":20.76,"mark":21.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662290553,"quoteTimeInLong":1582727401179,"netChange":-8.75,"volatility":32.264,"delta":0.923,"gamma":0.01,"theta":-0.139,"vega":0.067,"rho":0.059,"openInterest":51,"timeValue":0.71,"theoreticalOptionValue":20.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.87,"markChange":0.31,"markPercentChange":1.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_030420C295","description":"SPY Mar 4 2020 295 Call (Weekly)","exchangeName":"OPR","bid":19.9,"ask":20.7,"last":0,"mark":20.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401012,"netChange":0,"volatility":32.061,"delta":0.914,"gamma":0.011,"theta":-0.15,"vega":0.073,"rho":0.059,"openInterest":49,"timeValue":1.25,"theoreticalOptionValue":19.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.3,"markPercentChange":1.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_030420C296","description":"SPY Mar 4 2020 296 Call (Weekly)","exchangeName":"OPR","bid":19,"ask":19.79,"last":0,"mark":19.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401231,"netChange":0,"volatility":32.425,"delta":0.899,"gamma":0.012,"theta":-0.169,"vega":0.082,"rho":0.058,"openInterest":5,"timeValue":1.35,"theoreticalOptionValue":19.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.29,"markPercentChange":1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_030420C297","description":"SPY Mar 4 2020 297 Call (Weekly)","exchangeName":"OPR","bid":18.1,"ask":18.9,"last":19.07,"mark":18.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661850697,"quoteTimeInLong":1582727401179,"netChange":-7.59,"volatility":32.522,"delta":0.886,"gamma":0.013,"theta":-0.186,"vega":0.09,"rho":0.057,"openInterest":72,"timeValue":2.02,"theoreticalOptionValue":18.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.64,"markChange":0.27,"markPercentChange":1.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_030420C298","description":"SPY Mar 4 2020 298 Call (Weekly)","exchangeName":"OPR","bid":17.21,"ask":18.01,"last":17.3,"mark":17.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663350795,"quoteTimeInLong":1582727401137,"netChange":-8.42,"volatility":33.718,"delta":0.861,"gamma":0.014,"theta":-0.22,"vega":0.103,"rho":0.055,"openInterest":115,"timeValue":1.25,"theoreticalOptionValue":17.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.51,"markChange":0.25,"markPercentChange":1.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_030420C299","description":"SPY Mar 4 2020 299 Call (Weekly)","exchangeName":"OPR","bid":16.33,"ask":17.13,"last":16.89,"mark":16.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662096185,"quoteTimeInLong":1582727401186,"netChange":-7.89,"volatility":33.957,"delta":0.844,"gamma":0.015,"theta":-0.239,"vega":0.111,"rho":0.054,"openInterest":75,"timeValue":1.84,"theoreticalOptionValue":16.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.83,"markChange":0.23,"markPercentChange":1.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_030420C300","description":"SPY Mar 4 2020 300 Call (Weekly)","exchangeName":"OPR","bid":15.47,"ask":16.27,"last":15.18,"mark":15.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663918150,"quoteTimeInLong":1582727401179,"netChange":-8.67,"volatility":36.173,"delta":0.812,"gamma":0.016,"theta":-0.287,"vega":0.125,"rho":0.052,"openInterest":1064,"timeValue":1.13,"theoreticalOptionValue":15.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.4,"markChange":0.23,"markPercentChange":1.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_030420C301","description":"SPY Mar 4 2020 301 Call (Weekly)","exchangeName":"OPR","bid":14.61,"ask":15.41,"last":15.62,"mark":15.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661850566,"quoteTimeInLong":1582727401008,"netChange":-7.3,"volatility":35.547,"delta":0.798,"gamma":0.017,"theta":-0.294,"vega":0.131,"rho":0.052,"openInterest":335,"timeValue":2.57,"theoreticalOptionValue":15.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.29,"markChange":0.2,"markPercentChange":1.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_030420C302","description":"SPY Mar 4 2020 302 Call (Weekly)","exchangeName":"OPR","bid":14.1,"ask":14.23,"last":14.18,"mark":14.17,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662544382,"quoteTimeInLong":1582727401229,"netChange":-7.82,"volatility":35.173,"delta":0.782,"gamma":0.018,"theta":-0.304,"vega":0.137,"rho":0.051,"openInterest":32,"timeValue":2.13,"theoreticalOptionValue":14.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.89,"markChange":0.17,"markPercentChange":1.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_030420C303","description":"SPY Mar 4 2020 303 Call (Weekly)","exchangeName":"OPR","bid":13.27,"ask":13.4,"last":13.58,"mark":13.34,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662096185,"quoteTimeInLong":1582727401229,"netChange":-7.5,"volatility":34.66,"delta":0.766,"gamma":0.019,"theta":-0.311,"vega":0.142,"rho":0.05,"openInterest":78,"timeValue":2.53,"theoreticalOptionValue":13.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.9,"markChange":0.15,"markPercentChange":1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_030420C304","description":"SPY Mar 4 2020 304 Call (Weekly)","exchangeName":"OPR","bid":12.46,"ask":12.61,"last":12.74,"mark":12.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658804457,"quoteTimeInLong":1582727401233,"netChange":-7.43,"volatility":34.187,"delta":0.749,"gamma":0.02,"theta":-0.319,"vega":0.148,"rho":0.049,"openInterest":72,"timeValue":2.69,"theoreticalOptionValue":12.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.01,"markChange":0.15,"markPercentChange":1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_030420C305","description":"SPY Mar 4 2020 305 Call (Weekly)","exchangeName":"OPR","bid":11.66,"ask":11.79,"last":11.3,"mark":11.73,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663828105,"quoteTimeInLong":1582727401229,"netChange":-7.97,"volatility":33.71,"delta":0.73,"gamma":0.021,"theta":-0.326,"vega":0.153,"rho":0.048,"openInterest":245,"timeValue":2.25,"theoreticalOptionValue":11.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-68.67,"markChange":0.12,"markPercentChange":1,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_030420C306","description":"SPY Mar 4 2020 306 Call (Weekly)","exchangeName":"OPR","bid":10.89,"ask":11.02,"last":11.55,"mark":10.96,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660409151,"quoteTimeInLong":1582727401229,"netChange":-6.83,"volatility":33.221,"delta":0.711,"gamma":0.022,"theta":-0.333,"vega":0.159,"rho":0.046,"openInterest":113,"timeValue":3.5,"theoreticalOptionValue":10.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.93,"markChange":0.11,"markPercentChange":0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_030420C307","description":"SPY Mar 4 2020 307 Call (Weekly)","exchangeName":"OPR","bid":10.13,"ask":10.26,"last":10.18,"mark":10.2,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659245145,"quoteTimeInLong":1582727401229,"netChange":-7.31,"volatility":32.745,"delta":0.69,"gamma":0.023,"theta":-0.338,"vega":0.164,"rho":0.045,"openInterest":81,"timeValue":3.13,"theoreticalOptionValue":10.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-72.29,"markChange":0.09,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_030420C308","description":"SPY Mar 4 2020 308 Call (Weekly)","exchangeName":"OPR","bid":9.39,"ask":9.52,"last":9.32,"mark":9.46,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663329676,"quoteTimeInLong":1582727401229,"netChange":-7.29,"volatility":32.194,"delta":0.669,"gamma":0.024,"theta":-0.342,"vega":0.168,"rho":0.044,"openInterest":273,"timeValue":3.27,"theoreticalOptionValue":9.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-77.58,"markChange":0.06,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_030420C309","description":"SPY Mar 4 2020 309 Call (Weekly)","exchangeName":"OPR","bid":8.68,"ask":8.8,"last":8.87,"mark":8.74,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663765953,"quoteTimeInLong":1582727401229,"netChange":-6.87,"volatility":31.782,"delta":0.645,"gamma":0.025,"theta":-0.346,"vega":0.173,"rho":0.042,"openInterest":182,"timeValue":3.82,"theoreticalOptionValue":8.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.94,"markChange":0.03,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_030420C310","description":"SPY Mar 4 2020 310 Call (Weekly)","exchangeName":"OPR","bid":7.99,"ask":8.14,"last":7.86,"mark":8.07,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664819124,"quoteTimeInLong":1582727401160,"netChange":-7.02,"volatility":31.327,"delta":0.621,"gamma":0.026,"theta":-0.349,"vega":0.177,"rho":0.041,"openInterest":277,"timeValue":3.81,"theoreticalOptionValue":8.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-87.58,"markChange":0.05,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_030420C311","description":"SPY Mar 4 2020 311 Call (Weekly)","exchangeName":"OPR","bid":7.32,"ask":7.44,"last":6.93,"mark":7.38,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662868173,"quoteTimeInLong":1582727401229,"netChange":-7.1,"volatility":30.881,"delta":0.595,"gamma":0.027,"theta":-0.35,"vega":0.18,"rho":0.039,"openInterest":171,"timeValue":3.88,"theoreticalOptionValue":7.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-96.27,"markChange":0,"markPercentChange":0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_030420C312","description":"SPY Mar 4 2020 312 Call (Weekly)","exchangeName":"OPR","bid":6.67,"ask":6.81,"last":6.8,"mark":6.74,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664665587,"quoteTimeInLong":1582727401231,"netChange":-6.4,"volatility":30.408,"delta":0.569,"gamma":0.028,"theta":-0.35,"vega":0.183,"rho":0.038,"openInterest":323,"timeValue":4.75,"theoreticalOptionValue":6.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-94.89,"markChange":0,"markPercentChange":-0.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_030420C313","description":"SPY Mar 4 2020 313 Call (Weekly)","exchangeName":"OPR","bid":6.05,"ask":6.17,"last":5.84,"mark":6.11,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664410755,"quoteTimeInLong":1582727401229,"netChange":-6.53,"volatility":29.956,"delta":0.541,"gamma":0.028,"theta":-0.348,"vega":0.184,"rho":0.036,"openInterest":222,"timeValue":4.79,"theoreticalOptionValue":6.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-106.36,"markChange":-0.03,"markPercentChange":-0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_030420C314","description":"SPY Mar 4 2020 314 Call (Weekly)","exchangeName":"OPR","bid":5.46,"ask":5.6,"last":5.61,"mark":5.53,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":5.61,"lowPrice":5.61,"openPrice":0,"closePrice":5.56,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400555,"quoteTimeInLong":1582727401173,"netChange":0.05,"volatility":29.492,"delta":0.512,"gamma":0.029,"theta":-0.344,"vega":0.185,"rho":0.034,"openInterest":316,"timeValue":5.56,"theoreticalOptionValue":5.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.9,"markChange":-0.03,"markPercentChange":-0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_030420C315","description":"SPY Mar 4 2020 315 Call (Weekly)","exchangeName":"OPR","bid":4.89,"ask":5,"last":4.97,"mark":4.95,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665085113,"quoteTimeInLong":1582727401229,"netChange":-5.8,"volatility":29.007,"delta":0.483,"gamma":0.03,"theta":-0.338,"vega":0.185,"rho":0.032,"openInterest":894,"timeValue":4.97,"theoreticalOptionValue":4.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-115.61,"markChange":-0.07,"markPercentChange":-1.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_030420C316","description":"SPY Mar 4 2020 316 Call (Weekly)","exchangeName":"OPR","bid":4.36,"ask":4.46,"last":4.36,"mark":4.41,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664552098,"quoteTimeInLong":1582727401229,"netChange":-5.64,"volatility":28.55,"delta":0.452,"gamma":0.03,"theta":-0.331,"vega":0.184,"rho":0.03,"openInterest":731,"timeValue":4.36,"theoreticalOptionValue":4.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-125.55,"markChange":-0.08,"markPercentChange":-1.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_030420C317","description":"SPY Mar 4 2020 317 Call (Weekly)","exchangeName":"OPR","bid":3.85,"ask":3.98,"last":3.88,"mark":3.92,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664552098,"quoteTimeInLong":1582727401169,"netChange":-5.36,"volatility":28.06,"delta":0.421,"gamma":0.03,"theta":-0.321,"vega":0.182,"rho":0.028,"openInterest":360,"timeValue":3.88,"theoreticalOptionValue":3.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-134.59,"markChange":-0.07,"markPercentChange":-1.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_030420C318","description":"SPY Mar 4 2020 318 Call (Weekly)","exchangeName":"OPR","bid":3.37,"ask":3.47,"last":3.55,"mark":3.42,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664655466,"quoteTimeInLong":1582727401229,"netChange":-4.95,"volatility":27.53,"delta":0.389,"gamma":0.03,"theta":-0.309,"vega":0.178,"rho":0.026,"openInterest":796,"timeValue":3.55,"theoreticalOptionValue":3.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-140.92,"markChange":-0.1,"markPercentChange":-2.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_030420C319","description":"SPY Mar 4 2020 319 Call (Weekly)","exchangeName":"OPR","bid":2.93,"ask":3.04,"last":2.96,"mark":2.99,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664547085,"quoteTimeInLong":1582727401233,"netChange":-4.83,"volatility":27.066,"delta":0.358,"gamma":0.03,"theta":-0.295,"vega":0.173,"rho":0.024,"openInterest":427,"timeValue":2.96,"theoreticalOptionValue":2.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-157.02,"markChange":-0.09,"markPercentChange":-2.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_030420C320","description":"SPY Mar 4 2020 320 Call (Weekly)","exchangeName":"OPR","bid":2.52,"ask":2.63,"last":2.58,"mark":2.58,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664470093,"quoteTimeInLong":1582727401169,"netChange":-4.51,"volatility":26.551,"delta":0.326,"gamma":0.029,"theta":-0.279,"vega":0.167,"rho":0.022,"openInterest":2110,"timeValue":2.58,"theoreticalOptionValue":2.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-169.16,"markChange":-0.09,"markPercentChange":-3.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_030420C321","description":"SPY Mar 4 2020 321 Call (Weekly)","exchangeName":"OPR","bid":2.14,"ask":2.22,"last":2.23,"mark":2.18,"bidSize":70,"askSize":70,"bidAskSize":"70X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664388215,"quoteTimeInLong":1582727401229,"netChange":-4.19,"volatility":26.008,"delta":0.293,"gamma":0.028,"theta":-0.261,"vega":0.16,"rho":0.02,"openInterest":382,"timeValue":2.23,"theoreticalOptionValue":2.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-183.28,"markChange":-0.11,"markPercentChange":-4.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_030420C322","description":"SPY Mar 4 2020 322 Call (Weekly)","exchangeName":"OPR","bid":1.79,"ask":1.87,"last":1.91,"mark":1.83,"bidSize":100,"askSize":80,"bidAskSize":"100X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664869211,"quoteTimeInLong":1582727401229,"netChange":-3.86,"volatility":25.461,"delta":0.262,"gamma":0.027,"theta":-0.242,"vega":0.151,"rho":0.018,"openInterest":906,"timeValue":1.91,"theoreticalOptionValue":1.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-199.1,"markChange":-0.11,"markPercentChange":-5.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_030420C323","description":"SPY Mar 4 2020 323 Call (Weekly)","exchangeName":"OPR","bid":1.48,"ask":1.56,"last":1.48,"mark":1.52,"bidSize":180,"askSize":120,"bidAskSize":"180X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664224020,"quoteTimeInLong":1582727401229,"netChange":-3.68,"volatility":24.978,"delta":0.231,"gamma":0.026,"theta":-0.222,"vega":0.141,"rho":0.016,"openInterest":1427,"timeValue":1.48,"theoreticalOptionValue":1.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-226.46,"markChange":-0.1,"markPercentChange":-6.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_030420C324","description":"SPY Mar 4 2020 324 Call (Weekly)","exchangeName":"OPR","bid":1.21,"ask":1.3,"last":1.34,"mark":1.25,"bidSize":60,"askSize":170,"bidAskSize":"60X170","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664694057,"quoteTimeInLong":1582727401010,"netChange":-3.22,"volatility":24.464,"delta":0.201,"gamma":0.025,"theta":-0.2,"vega":0.13,"rho":0.014,"openInterest":869,"timeValue":1.34,"theoreticalOptionValue":1.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-238.89,"markChange":-0.1,"markPercentChange":-7.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_030420C325","description":"SPY Mar 4 2020 325 Call (Weekly)","exchangeName":"OPR","bid":0.98,"ask":1.05,"last":1.1,"mark":1.02,"bidSize":120,"askSize":240,"bidAskSize":"120X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664805739,"quoteTimeInLong":1582727401229,"netChange":-2.9,"volatility":24.002,"delta":0.173,"gamma":0.023,"theta":-0.179,"vega":0.119,"rho":0.012,"openInterest":1188,"timeValue":1.1,"theoreticalOptionValue":1.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-262.9,"markChange":-0.09,"markPercentChange":-8.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_030420C326","description":"SPY Mar 4 2020 326 Call (Weekly)","exchangeName":"OPR","bid":0.78,"ask":0.84,"last":0.87,"mark":0.81,"bidSize":180,"askSize":120,"bidAskSize":"180X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665281800,"quoteTimeInLong":1582727401229,"netChange":-2.6,"volatility":23.574,"delta":0.147,"gamma":0.021,"theta":-0.159,"vega":0.107,"rho":0.01,"openInterest":1343,"timeValue":0.87,"theoreticalOptionValue":0.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-290.5,"markChange":-0.08,"markPercentChange":-9.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_030420C327","description":"SPY Mar 4 2020 327 Call (Weekly)","exchangeName":"OPR","bid":0.61,"ask":0.68,"last":0.67,"mark":0.65,"bidSize":221,"askSize":221,"bidAskSize":"221X221","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663961738,"quoteTimeInLong":1582727401010,"netChange":-2.31,"volatility":23.105,"delta":0.123,"gamma":0.019,"theta":-0.137,"vega":0.095,"rho":0.008,"openInterest":1466,"timeValue":0.67,"theoreticalOptionValue":0.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-325.35,"markChange":-0.06,"markPercentChange":-9.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_030420C328","description":"SPY Mar 4 2020 328 Call (Weekly)","exchangeName":"OPR","bid":0.48,"ask":0.53,"last":0.56,"mark":0.51,"bidSize":240,"askSize":240,"bidAskSize":"240X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664689037,"quoteTimeInLong":1582727401229,"netChange":-1.96,"volatility":22.782,"delta":0.103,"gamma":0.017,"theta":-0.119,"vega":0.083,"rho":0.007,"openInterest":11147,"timeValue":0.56,"theoreticalOptionValue":0.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-346.9,"markChange":-0.06,"markPercentChange":-10.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_030420C329","description":"SPY Mar 4 2020 329 Call (Weekly)","exchangeName":"OPR","bid":0.37,"ask":0.43,"last":0.43,"mark":0.4,"bidSize":10,"askSize":89,"bidAskSize":"10X89","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664763220,"quoteTimeInLong":1582727401179,"netChange":-1.67,"volatility":22.498,"delta":0.085,"gamma":0.015,"theta":-0.102,"vega":0.072,"rho":0.006,"openInterest":1284,"timeValue":0.43,"theoreticalOptionValue":0.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-379.55,"markChange":-0.04,"markPercentChange":-9.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_030420C330","description":"SPY Mar 4 2020 330 Call (Weekly)","exchangeName":"OPR","bid":0.28,"ask":0.33,"last":0.33,"mark":0.31,"bidSize":103,"askSize":10,"bidAskSize":"103X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664672010,"quoteTimeInLong":1582727401012,"netChange":-1.39,"volatility":22.542,"delta":0.075,"gamma":0.013,"theta":-0.093,"vega":0.066,"rho":0.005,"openInterest":5037,"timeValue":0.33,"theoreticalOptionValue":0.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-404.35,"markChange":-0.04,"markPercentChange":-11.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_030420C331","description":"SPY Mar 4 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.22,"ask":0.25,"last":0.25,"mark":0.24,"bidSize":500,"askSize":400,"bidAskSize":"500X400","lastSize":0,"highPrice":0.25,"lowPrice":0.25,"openPrice":0,"closePrice":0.27,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400242,"quoteTimeInLong":1582727401173,"netChange":-0.02,"volatility":22.35,"delta":0.061,"gamma":0.012,"theta":-0.079,"vega":0.056,"rho":0.004,"openInterest":984,"timeValue":0.25,"theoreticalOptionValue":0.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.41,"markChange":-0.04,"markPercentChange":-12.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_030420C332","description":"SPY Mar 4 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.16,"ask":0.2,"last":0.19,"mark":0.18,"bidSize":600,"askSize":500,"bidAskSize":"600X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664110115,"quoteTimeInLong":1582727401229,"netChange":-0.92,"volatility":22.078,"delta":0.049,"gamma":0.01,"theta":-0.065,"vega":0.047,"rho":0.003,"openInterest":912,"timeValue":0.19,"theoreticalOptionValue":0.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-446.34,"markChange":-0.02,"markPercentChange":-12.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_030420C333","description":"SPY Mar 4 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.12,"ask":0.16,"last":0.15,"mark":0.14,"bidSize":133,"askSize":10,"bidAskSize":"133X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664200754,"quoteTimeInLong":1582727401010,"netChange":-0.7,"volatility":21.982,"delta":0.039,"gamma":0.008,"theta":-0.055,"vega":0.04,"rho":0.003,"openInterest":4247,"timeValue":0.15,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-440.62,"markChange":-0.02,"markPercentChange":-12.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_030420C334","description":"SPY Mar 4 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.09,"ask":0.12,"last":0.14,"mark":0.11,"bidSize":600,"askSize":300,"bidAskSize":"600X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663656178,"quoteTimeInLong":1582727401229,"netChange":-0.51,"volatility":21.774,"delta":0.031,"gamma":0.007,"theta":-0.044,"vega":0.032,"rho":0.002,"openInterest":3695,"timeValue":0.14,"theoreticalOptionValue":0.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-407.76,"markChange":-0.02,"markPercentChange":-16.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_030420C335","description":"SPY Mar 4 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.07,"ask":0.1,"last":0.1,"mark":0.09,"bidSize":1100,"askSize":1100,"bidAskSize":"1100X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664678819,"quoteTimeInLong":1582727401013,"netChange":-0.4,"volatility":22.158,"delta":0.027,"gamma":0.006,"theta":-0.04,"vega":0.029,"rho":0.002,"openInterest":3477,"timeValue":0.1,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-388.78,"markChange":-0.02,"markPercentChange":-16.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_030420C336","description":"SPY Mar 4 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.08,"last":0.1,"mark":0.07,"bidSize":163,"askSize":10,"bidAskSize":"163X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663727715,"quoteTimeInLong":1582727401009,"netChange":-0.26,"volatility":21.839,"delta":0.02,"gamma":0.005,"theta":-0.031,"vega":0.023,"rho":0.001,"openInterest":2861,"timeValue":0.1,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-344.6,"markChange":-0.01,"markPercentChange":-15.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_030420C337","description":"SPY Mar 4 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.06,"mark":0.05,"bidSize":1100,"askSize":300,"bidAskSize":"1100X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664333198,"quoteTimeInLong":1582727401013,"netChange":-0.21,"volatility":21.933,"delta":0.017,"gamma":0.004,"theta":-0.026,"vega":0.019,"rho":0.001,"openInterest":2634,"timeValue":0.06,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-350,"markChange":-0.01,"markPercentChange":-16.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_030420C338","description":"SPY Mar 4 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.06,"last":0.06,"mark":0.05,"bidSize":10,"askSize":276,"bidAskSize":"10X276","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664393318,"quoteTimeInLong":1582727401009,"netChange":-0.14,"volatility":22.158,"delta":0.014,"gamma":0.003,"theta":-0.023,"vega":0.017,"rho":0.001,"openInterest":3815,"timeValue":0.06,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-280,"markChange":-0.01,"markPercentChange":-10,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_030420C339","description":"SPY Mar 4 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.03,"mark":0.04,"bidSize":700,"askSize":700,"bidAskSize":"700X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664711528,"quoteTimeInLong":1582727401229,"netChange":-0.12,"volatility":22.262,"delta":0.011,"gamma":0.003,"theta":-0.019,"vega":0.014,"rho":0.001,"openInterest":2749,"timeValue":0.03,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-289.86,"markChange":-0.01,"markPercentChange":-15.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_030420C340","description":"SPY Mar 4 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.02,"mark":0.03,"bidSize":300,"askSize":300,"bidAskSize":"300X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664111110,"quoteTimeInLong":1582727401229,"netChange":-0.09,"volatility":22.623,"delta":0.01,"gamma":0.003,"theta":-0.017,"vega":0.012,"rho":0.001,"openInterest":2563,"timeValue":0.02,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-277.78,"markChange":0,"markPercentChange":-12.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_030420C341","description":"SPY Mar 4 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":700,"askSize":700,"bidAskSize":"700X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662416575,"quoteTimeInLong":1582727401229,"netChange":-0.05,"volatility":22.425,"delta":0.007,"gamma":0.002,"theta":-0.013,"vega":0.009,"rho":0.001,"openInterest":2720,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-203.7,"markChange":0,"markPercentChange":-7.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_030420C342","description":"SPY Mar 4 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":400,"askSize":217,"bidAskSize":"400X217","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660299691,"quoteTimeInLong":1582727401229,"netChange":-0.04,"volatility":23.131,"delta":0.007,"gamma":0.002,"theta":-0.013,"vega":0.009,"rho":0,"openInterest":1914,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-168.27,"markChange":0,"markPercentChange":-3.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_030420C343","description":"SPY Mar 4 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":318,"bidAskSize":"0X318","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653524183,"quoteTimeInLong":1582727400819,"netChange":-0.02,"volatility":23.833,"delta":0.007,"gamma":0.002,"theta":-0.014,"vega":0.009,"rho":0,"openInterest":1583,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-125,"markChange":0,"markPercentChange":-6.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_030420C344","description":"SPY Mar 4 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":407,"bidAskSize":"0X407","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664253250,"quoteTimeInLong":1582727400811,"netChange":-0.02,"volatility":22.239,"delta":0.003,"gamma":0.001,"theta":-0.006,"vega":0.005,"rho":0,"openInterest":1048,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-178.69,"markChange":0,"markPercentChange":22.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_030420C345","description":"SPY Mar 4 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":482,"bidAskSize":"0X482","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659658927,"quoteTimeInLong":1582727400811,"netChange":-0.01,"volatility":23.846,"delta":0.004,"gamma":0.001,"theta":-0.009,"vega":0.006,"rho":0,"openInterest":1455,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-152.17,"markChange":0.01,"markPercentChange":63.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_030420C346","description":"SPY Mar 4 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":234,"bidAskSize":"0X234","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649582841,"quoteTimeInLong":1582727400811,"netChange":-0.02,"volatility":24.504,"delta":0.004,"gamma":0.001,"theta":-0.009,"vega":0.006,"rho":0,"openInterest":3547,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-231.43,"markChange":0,"markPercentChange":42.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_030420C347","description":"SPY Mar 4 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":249,"bidAskSize":"0X249","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661543152,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":25.159,"delta":0.004,"gamma":0.001,"theta":-0.009,"vega":0.006,"rho":0,"openInterest":2688,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.54,"markChange":0,"markPercentChange":92.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_030420C348","description":"SPY Mar 4 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":276,"bidAskSize":"0X276","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557338394,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":24.779,"delta":0.003,"gamma":0.001,"theta":-0.006,"vega":0.004,"rho":0,"openInterest":639,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":148.72,"markChange":0.01,"markPercentChange":156.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_030420C349","description":"SPY Mar 4 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":308,"bidAskSize":"0X308","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567180896,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":25.405,"delta":0.003,"gamma":0.001,"theta":-0.006,"vega":0.004,"rho":0,"openInterest":274,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":334.48,"markChange":0.01,"markPercentChange":244.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_030420C350","description":"SPY Mar 4 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":351,"bidAskSize":"0X351","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642765722,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":24.422,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":2496,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":113.64,"markChange":0.01,"markPercentChange":354.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_030420C351","description":"SPY Mar 4 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":355,"bidAskSize":"0X355","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642800660,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":26.647,"delta":0.003,"gamma":0.001,"theta":-0.007,"vega":0.004,"rho":0,"openInterest":96,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":287.5,"markChange":0.01,"markPercentChange":525,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_030420C352","description":"SPY Mar 4 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":1073,"bidAskSize":"0X1073","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572529142,"quoteTimeInLong":1582727401013,"netChange":0.02,"volatility":27.264,"delta":0.003,"gamma":0.001,"theta":-0.007,"vega":0.004,"rho":0,"openInterest":245,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1350,"markChange":0.01,"markPercentChange":733.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_030420C353","description":"SPY Mar 4 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":389,"bidAskSize":"0X389","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555813404,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":27.877,"delta":0.003,"gamma":0.001,"theta":-0.007,"vega":0.004,"rho":0,"openInterest":142,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":912.5,"markChange":0.01,"markPercentChange":1150,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_030420C354","description":"SPY Mar 4 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":404,"bidAskSize":"0X404","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582221402307,"quoteTimeInLong":1582727400811,"netChange":0.02,"volatility":28.487,"delta":0.003,"gamma":0.001,"theta":-0.007,"vega":0.004,"rho":0,"openInterest":54,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3016.67,"markChange":0.01,"markPercentChange":1566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_030420C355","description":"SPY Mar 4 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":418,"bidAskSize":"0X418","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582212798365,"quoteTimeInLong":1582727400811,"netChange":0.02,"volatility":29.094,"delta":0.003,"gamma":0.001,"theta":-0.007,"vega":0.004,"rho":0,"openInterest":51,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4675,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_030420C356","description":"SPY Mar 4 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":430,"bidAskSize":"0X430","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581697796181,"quoteTimeInLong":1582727400790,"netChange":0.02,"volatility":29.699,"delta":0.002,"gamma":0.001,"theta":-0.007,"vega":0.004,"rho":0,"openInterest":10,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6366.67,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_030420C357","description":"SPY Mar 4 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":441,"bidAskSize":"0X441","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581090244161,"quoteTimeInLong":1582727400664,"netChange":0.01,"volatility":30.3,"delta":0.002,"gamma":0.001,"theta":-0.007,"vega":0.004,"rho":0,"openInterest":10,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4700,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_030420C358","description":"SPY Mar 4 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":451,"bidAskSize":"0X451","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582232152838,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":29.045,"delta":0.001,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":12,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4800,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_030420C359","description":"SPY Mar 4 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":460,"bidAskSize":"0X460","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580916157558,"quoteTimeInLong":1582727400790,"netChange":0.02,"volatility":31.494,"delta":0.002,"gamma":0,"theta":-0.007,"vega":0.003,"rho":0,"openInterest":5,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19700,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_030420C360","description":"SPY Mar 4 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":468,"bidAskSize":"0X468","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582228963110,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":32.087,"delta":0.002,"gamma":0,"theta":-0.007,"vega":0.003,"rho":0,"openInterest":12,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9800,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_030420C361","description":"SPY Mar 4 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582219002283,"quoteTimeInLong":1582727401209,"netChange":0.01,"volatility":32.677,"delta":0.002,"gamma":0,"theta":-0.007,"vega":0.003,"rho":0,"openInterest":6,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_030420C362","description":"SPY Mar 4 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":31.293,"delta":0.001,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_030420C363","description":"SPY Mar 4 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":488,"bidAskSize":"0X488","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400790,"netChange":0,"volatility":31.849,"delta":0.001,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_030420C364","description":"SPY Mar 4 2020 364 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":493,"bidAskSize":"0X493","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":32.402,"delta":0.001,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_030420C365","description":"SPY Mar 4 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":498,"bidAskSize":"0X498","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":32.953,"delta":0.001,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_030420C366","description":"SPY Mar 4 2020 366 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":502,"bidAskSize":"0X502","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581604206185,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":33.502,"delta":0.001,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":3,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-06:9":{"250.0":[{"putCall":"CALL","symbol":"SPY_030620C250","description":"SPY Mar 6 2020 250 Call (Weekly)","exchangeName":"OPR","bid":63.94,"ask":64.65,"last":0,"mark":64.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.001,"vega":0,"rho":0.068,"openInterest":0,"timeValue":0.24,"theoreticalOptionValue":64.167,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.3,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_030620C255","description":"SPY Mar 6 2020 255 Call (Weekly)","exchangeName":"OPR","bid":58.97,"ask":59.68,"last":0,"mark":59.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.001,"vega":0,"rho":0.07,"openInterest":0,"timeValue":0.28,"theoreticalOptionValue":59.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.33,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_030620C260","description":"SPY Mar 6 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.01,"ask":54.71,"last":0,"mark":54.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.071,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":54.173,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.36,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_030620C265","description":"SPY Mar 6 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.07,"ask":49.76,"last":0,"mark":49.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.073,"openInterest":0,"timeValue":0.37,"theoreticalOptionValue":49.177,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.42,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_030620C270","description":"SPY Mar 6 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.13,"ask":44.83,"last":0,"mark":44.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.002,"vega":0,"rho":0.074,"openInterest":0,"timeValue":0.43,"theoreticalOptionValue":44.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"CALL","symbol":"SPY_030620C271","description":"SPY Mar 6 2020 271 Call (Weekly)","exchangeName":"OPR","bid":43.15,"ask":43.84,"last":0,"mark":43.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.074,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":43.181,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":43.5,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"CALL","symbol":"SPY_030620C272","description":"SPY Mar 6 2020 272 Call (Weekly)","exchangeName":"OPR","bid":42.17,"ask":42.86,"last":0,"mark":42.52,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.074,"openInterest":0,"timeValue":0.46,"theoreticalOptionValue":42.181,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":42.52,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"CALL","symbol":"SPY_030620C273","description":"SPY Mar 6 2020 273 Call (Weekly)","exchangeName":"OPR","bid":41.18,"ask":41.88,"last":0,"mark":41.53,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.075,"openInterest":0,"timeValue":0.48,"theoreticalOptionValue":41.182,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":41.53,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"CALL","symbol":"SPY_030620C274","description":"SPY Mar 6 2020 274 Call (Weekly)","exchangeName":"OPR","bid":40.2,"ask":40.9,"last":0,"mark":40.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.075,"openInterest":0,"timeValue":0.5,"theoreticalOptionValue":40.183,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":40.55,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_030620C275","description":"SPY Mar 6 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.23,"ask":39.91,"last":0,"mark":39.57,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.075,"openInterest":0,"timeValue":0.52,"theoreticalOptionValue":39.183,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.44,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_030620C276","description":"SPY Mar 6 2020 276 Call (Weekly)","exchangeName":"OPR","bid":38.25,"ask":38.93,"last":0,"mark":38.59,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.076,"openInterest":0,"timeValue":0.54,"theoreticalOptionValue":38.184,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":38.59,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_030620C277","description":"SPY Mar 6 2020 277 Call (Weekly)","exchangeName":"OPR","bid":37.28,"ask":37.96,"last":0,"mark":37.62,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.076,"openInterest":0,"timeValue":0.57,"theoreticalOptionValue":37.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":37.62,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_030620C278","description":"SPY Mar 6 2020 278 Call (Weekly)","exchangeName":"OPR","bid":36.31,"ask":36.98,"last":0,"mark":36.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.076,"openInterest":0,"timeValue":0.6,"theoreticalOptionValue":36.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":36.64,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_030620C279","description":"SPY Mar 6 2020 279 Call (Weekly)","exchangeName":"OPR","bid":35.34,"ask":36.01,"last":0,"mark":35.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":-0.003,"vega":0,"rho":0.076,"openInterest":0,"timeValue":0.62,"theoreticalOptionValue":35.186,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":35.67,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_030620C280","description":"SPY Mar 6 2020 280 Call (Weekly)","exchangeName":"OPR","bid":34.37,"ask":35.04,"last":55.45,"mark":34.71,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582218700155,"quoteTimeInLong":1582727401203,"netChange":12.19,"volatility":33.323,"delta":0.982,"gamma":0.002,"theta":-0.04,"vega":0.022,"rho":0.075,"openInterest":14,"timeValue":21.4,"theoreticalOptionValue":34.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.51,"markChange":0.39,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_030620C281","description":"SPY Mar 6 2020 281 Call (Weekly)","exchangeName":"OPR","bid":33.44,"ask":34.07,"last":0,"mark":33.75,"bidSize":5,"askSize":1,"bidAskSize":"5X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":32.405,"delta":0.982,"gamma":0.003,"theta":-0.039,"vega":0.022,"rho":0.075,"openInterest":0,"timeValue":0.71,"theoreticalOptionValue":33.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.39,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_030620C282","description":"SPY Mar 6 2020 282 Call (Weekly)","exchangeName":"OPR","bid":32.44,"ask":33.11,"last":0,"mark":32.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":34.707,"delta":0.972,"gamma":0.004,"theta":-0.061,"vega":0.033,"rho":0.075,"openInterest":0,"timeValue":0.73,"theoreticalOptionValue":32.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.37,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_030620C283","description":"SPY Mar 6 2020 283 Call (Weekly)","exchangeName":"OPR","bid":31.49,"ask":32.14,"last":0,"mark":31.82,"bidSize":54,"askSize":1,"bidAskSize":"54X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":34.846,"delta":0.967,"gamma":0.004,"theta":-0.069,"vega":0.038,"rho":0.075,"openInterest":0,"timeValue":0.77,"theoreticalOptionValue":31.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.36,"markPercentChange":1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_030620C284","description":"SPY Mar 6 2020 284 Call (Weekly)","exchangeName":"OPR","bid":30.56,"ask":31.19,"last":0,"mark":30.88,"bidSize":5,"askSize":1,"bidAskSize":"5X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":35.073,"delta":0.961,"gamma":0.005,"theta":-0.079,"vega":0.043,"rho":0.074,"openInterest":0,"timeValue":0.82,"theoreticalOptionValue":30.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.37,"markPercentChange":1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_030620C285","description":"SPY Mar 6 2020 285 Call (Weekly)","exchangeName":"OPR","bid":29.57,"ask":30.23,"last":52,"mark":29.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581433512370,"quoteTimeInLong":1582727401204,"netChange":13.6,"volatility":35.24,"delta":0.955,"gamma":0.005,"theta":-0.089,"vega":0.049,"rho":0.074,"openInterest":13,"timeValue":22.95,"theoreticalOptionValue":29.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46,"markChange":0.34,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_030620C286","description":"SPY Mar 6 2020 286 Call (Weekly)","exchangeName":"OPR","bid":28.62,"ask":29.28,"last":0,"mark":28.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":35.627,"delta":0.947,"gamma":0.006,"theta":-0.102,"vega":0.055,"rho":0.074,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":28.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.33,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_030620C287","description":"SPY Mar 6 2020 287 Call (Weekly)","exchangeName":"OPR","bid":27.71,"ask":28.33,"last":0,"mark":28.02,"bidSize":5,"askSize":1,"bidAskSize":"5X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":35.414,"delta":0.942,"gamma":0.006,"theta":-0.109,"vega":0.06,"rho":0.073,"openInterest":0,"timeValue":0.97,"theoreticalOptionValue":27.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.33,"markPercentChange":1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_030620C288","description":"SPY Mar 6 2020 288 Call (Weekly)","exchangeName":"OPR","bid":26.74,"ask":27.39,"last":0,"mark":27.07,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":35.502,"delta":0.934,"gamma":0.007,"theta":-0.121,"vega":0.066,"rho":0.073,"openInterest":0,"timeValue":1.02,"theoreticalOptionValue":26.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.31,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_030620C289","description":"SPY Mar 6 2020 289 Call (Weekly)","exchangeName":"OPR","bid":25.8,"ask":26.45,"last":0,"mark":26.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":35.393,"delta":0.927,"gamma":0.007,"theta":-0.13,"vega":0.072,"rho":0.073,"openInterest":0,"timeValue":1.08,"theoreticalOptionValue":25.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.29,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_030620C290","description":"SPY Mar 6 2020 290 Call (Weekly)","exchangeName":"OPR","bid":24.89,"ask":25.52,"last":24.45,"mark":25.21,"bidSize":57,"askSize":1,"bidAskSize":"57X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659500017,"quoteTimeInLong":1582727401205,"netChange":-9.13,"volatility":35.634,"delta":0.917,"gamma":0.008,"theta":-0.144,"vega":0.079,"rho":0.072,"openInterest":8,"timeValue":0.4,"theoreticalOptionValue":24.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.66,"markChange":0.29,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_030620C291","description":"SPY Mar 6 2020 291 Call (Weekly)","exchangeName":"OPR","bid":23.95,"ask":24.58,"last":0,"mark":24.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":35.253,"delta":0.91,"gamma":0.009,"theta":-0.151,"vega":0.084,"rho":0.072,"openInterest":0,"timeValue":1.21,"theoreticalOptionValue":23.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.27,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_030620C292","description":"SPY Mar 6 2020 292 Call (Weekly)","exchangeName":"OPR","bid":23.04,"ask":23.66,"last":22.49,"mark":23.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664176100,"quoteTimeInLong":1582727401206,"netChange":-9.18,"volatility":35.031,"delta":0.902,"gamma":0.009,"theta":-0.161,"vega":0.09,"rho":0.071,"openInterest":1,"timeValue":0.44,"theoreticalOptionValue":23.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.76,"markChange":0.25,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.5":[{"putCall":"CALL","symbol":"SPY_030620C292.5","description":"SPY Mar 6 2020 292.5 Call (Weekly)","exchangeName":"OPR","bid":22.58,"ask":23.2,"last":23.69,"mark":22.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660582524,"quoteTimeInLong":1582727401206,"netChange":-7.51,"volatility":35.129,"delta":0.896,"gamma":0.01,"theta":-0.168,"vega":0.094,"rho":0.071,"openInterest":106,"timeValue":2.14,"theoreticalOptionValue":22.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.15,"markChange":0.24,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_030620C293","description":"SPY Mar 6 2020 293 Call (Weekly)","exchangeName":"OPR","bid":22.13,"ask":22.75,"last":21.52,"mark":22.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659067889,"quoteTimeInLong":1582727401206,"netChange":-9.2,"volatility":34.829,"delta":0.892,"gamma":0.01,"theta":-0.17,"vega":0.096,"rho":0.071,"openInterest":158,"timeValue":0.47,"theoreticalOptionValue":22.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.46,"markChange":0.24,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_030620C294","description":"SPY Mar 6 2020 294 Call (Weekly)","exchangeName":"OPR","bid":21.23,"ask":21.84,"last":21.57,"mark":21.54,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662484715,"quoteTimeInLong":1582727401207,"netChange":-8.2,"volatility":34.928,"delta":0.88,"gamma":0.011,"theta":-0.184,"vega":0.103,"rho":0.07,"openInterest":5,"timeValue":1.52,"theoreticalOptionValue":21.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.5,"markChange":0.23,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_030620C295","description":"SPY Mar 6 2020 295 Call (Weekly)","exchangeName":"OPR","bid":20.33,"ask":20.94,"last":20.68,"mark":20.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658521793,"quoteTimeInLong":1582727401207,"netChange":-8.15,"volatility":34.9,"delta":0.868,"gamma":0.012,"theta":-0.196,"vega":0.111,"rho":0.069,"openInterest":187,"timeValue":1.63,"theoreticalOptionValue":20.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.89,"markChange":0.21,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_030620C296","description":"SPY Mar 6 2020 296 Call (Weekly)","exchangeName":"OPR","bid":19.45,"ask":20.05,"last":18.73,"mark":19.75,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662789402,"quoteTimeInLong":1582727401207,"netChange":-9.16,"volatility":34.421,"delta":0.859,"gamma":0.012,"theta":-0.203,"vega":0.116,"rho":0.069,"openInterest":109,"timeValue":0.68,"theoreticalOptionValue":19.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.84,"markChange":0.2,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_030620C297","description":"SPY Mar 6 2020 297 Call (Weekly)","exchangeName":"OPR","bid":18.57,"ask":19.17,"last":18.45,"mark":18.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662253585,"quoteTimeInLong":1582727401208,"netChange":-8.5,"volatility":34.245,"delta":0.846,"gamma":0.013,"theta":-0.214,"vega":0.123,"rho":0.068,"openInterest":21,"timeValue":1.4,"theoreticalOptionValue":18.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.5,"markChange":0.19,"markPercentChange":1,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.5":[{"putCall":"CALL","symbol":"SPY_030620C297.5","description":"SPY Mar 6 2020 297.5 Call (Weekly)","exchangeName":"OPR","bid":18.13,"ask":18.73,"last":17.44,"mark":18.43,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663185879,"quoteTimeInLong":1582727401208,"netChange":-9.04,"volatility":34.121,"delta":0.84,"gamma":0.014,"theta":-0.219,"vega":0.126,"rho":0.067,"openInterest":81,"timeValue":0.89,"theoreticalOptionValue":18.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.54,"markChange":0.18,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_030620C298","description":"SPY Mar 6 2020 298 Call (Weekly)","exchangeName":"OPR","bid":17.7,"ask":18.29,"last":17.02,"mark":17.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663185880,"quoteTimeInLong":1582727401208,"netChange":-9,"volatility":34.012,"delta":0.833,"gamma":0.014,"theta":-0.224,"vega":0.13,"rho":0.067,"openInterest":143,"timeValue":0.97,"theoreticalOptionValue":17.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.48,"markChange":0.17,"markPercentChange":0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_030620C299","description":"SPY Mar 6 2020 299 Call (Weekly)","exchangeName":"OPR","bid":16.85,"ask":17.43,"last":16.67,"mark":17.14,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662677362,"quoteTimeInLong":1582727401209,"netChange":-8.42,"volatility":33.726,"delta":0.82,"gamma":0.015,"theta":-0.233,"vega":0.136,"rho":0.066,"openInterest":113,"timeValue":1.62,"theoreticalOptionValue":16.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.58,"markChange":0.15,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_030620C300","description":"SPY Mar 6 2020 300 Call (Weekly)","exchangeName":"OPR","bid":16,"ask":16.58,"last":15.8,"mark":16.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664273358,"quoteTimeInLong":1582727401209,"netChange":-8.37,"volatility":33.527,"delta":0.805,"gamma":0.016,"theta":-0.243,"vega":0.143,"rho":0.065,"openInterest":165,"timeValue":1.75,"theoreticalOptionValue":16.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.83,"markChange":0.14,"markPercentChange":0.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_030620C301","description":"SPY Mar 6 2020 301 Call (Weekly)","exchangeName":"OPR","bid":15.42,"ask":15.58,"last":15.67,"mark":15.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663571364,"quoteTimeInLong":1582727401161,"netChange":-7.59,"volatility":33.165,"delta":0.791,"gamma":0.017,"theta":-0.251,"vega":0.149,"rho":0.064,"openInterest":473,"timeValue":2.62,"theoreticalOptionValue":15.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.48,"markChange":0.17,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_030620C302","description":"SPY Mar 6 2020 302 Call (Weekly)","exchangeName":"OPR","bid":14.59,"ask":14.71,"last":14.65,"mark":14.65,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662111762,"quoteTimeInLong":1582727401229,"netChange":-7.69,"volatility":32.942,"delta":0.774,"gamma":0.018,"theta":-0.26,"vega":0.156,"rho":0.063,"openInterest":125,"timeValue":2.6,"theoreticalOptionValue":14.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.97,"markChange":0.13,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.5":[{"putCall":"CALL","symbol":"SPY_030620C302.5","description":"SPY Mar 6 2020 302.5 Call (Weekly)","exchangeName":"OPR","bid":14.19,"ask":14.31,"last":13.87,"mark":14.25,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663233326,"quoteTimeInLong":1582727401229,"netChange":-8.02,"volatility":34.301,"delta":0.755,"gamma":0.018,"theta":-0.283,"vega":0.163,"rho":0.061,"openInterest":120,"timeValue":2.32,"theoreticalOptionValue":14.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.77,"markChange":0.13,"markPercentChange":0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_030620C303","description":"SPY Mar 6 2020 303 Call (Weekly)","exchangeName":"OPR","bid":13.78,"ask":13.92,"last":13.11,"mark":13.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662763900,"quoteTimeInLong":1582727401222,"netChange":-8.33,"volatility":34.067,"delta":0.747,"gamma":0.018,"theta":-0.286,"vega":0.166,"rho":0.06,"openInterest":339,"timeValue":2.06,"theoreticalOptionValue":13.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.67,"markChange":0.12,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_030620C304","description":"SPY Mar 6 2020 304 Call (Weekly)","exchangeName":"OPR","bid":12.99,"ask":13.1,"last":13,"mark":13.05,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664647931,"quoteTimeInLong":1582727401229,"netChange":-7.54,"volatility":33.626,"delta":0.731,"gamma":0.019,"theta":-0.291,"vega":0.171,"rho":0.059,"openInterest":444,"timeValue":2.95,"theoreticalOptionValue":13.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.26,"markChange":0.1,"markPercentChange":0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_030620C305","description":"SPY Mar 6 2020 305 Call (Weekly)","exchangeName":"OPR","bid":12.21,"ask":12.36,"last":11.9,"mark":12.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664285401,"quoteTimeInLong":1582727401170,"netChange":-7.75,"volatility":33.156,"delta":0.713,"gamma":0.02,"theta":-0.296,"vega":0.177,"rho":0.058,"openInterest":174,"timeValue":2.85,"theoreticalOptionValue":12.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.63,"markChange":0.11,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_030620C306","description":"SPY Mar 6 2020 306 Call (Weekly)","exchangeName":"OPR","bid":11.44,"ask":11.56,"last":11.06,"mark":11.5,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664406093,"quoteTimeInLong":1582727401229,"netChange":-7.71,"volatility":32.738,"delta":0.695,"gamma":0.021,"theta":-0.301,"vega":0.182,"rho":0.057,"openInterest":295,"timeValue":3.01,"theoreticalOptionValue":11.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-67.41,"markChange":0.06,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_030620C307","description":"SPY Mar 6 2020 307 Call (Weekly)","exchangeName":"OPR","bid":10.7,"ask":10.82,"last":10.66,"mark":10.76,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664603660,"quoteTimeInLong":1582727401229,"netChange":-7.24,"volatility":32.335,"delta":0.675,"gamma":0.021,"theta":-0.305,"vega":0.187,"rho":0.055,"openInterest":302,"timeValue":3.61,"theoreticalOptionValue":10.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-67.59,"markChange":0.05,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.5":[{"putCall":"CALL","symbol":"SPY_030620C307.5","description":"SPY Mar 6 2020 307.5 Call (Weekly)","exchangeName":"OPR","bid":10.34,"ask":10.45,"last":10.31,"mark":10.4,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664603661,"quoteTimeInLong":1582727401229,"netChange":-7.15,"volatility":32.097,"delta":0.665,"gamma":0.022,"theta":-0.306,"vega":0.189,"rho":0.054,"openInterest":373,"timeValue":3.76,"theoreticalOptionValue":10.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-69.11,"markChange":0.05,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_030620C308","description":"SPY Mar 6 2020 308 Call (Weekly)","exchangeName":"OPR","bid":9.98,"ask":10.09,"last":9.66,"mark":10.04,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664241528,"quoteTimeInLong":1582727401229,"netChange":-7.37,"volatility":31.888,"delta":0.655,"gamma":0.022,"theta":-0.308,"vega":0.191,"rho":0.054,"openInterest":339,"timeValue":3.61,"theoreticalOptionValue":10.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-73.7,"markChange":0.04,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_030620C309","description":"SPY Mar 6 2020 309 Call (Weekly)","exchangeName":"OPR","bid":9.27,"ask":9.38,"last":9.18,"mark":9.32,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664328008,"quoteTimeInLong":1582727401230,"netChange":-6.99,"volatility":31.445,"delta":0.633,"gamma":0.023,"theta":-0.31,"vega":0.195,"rho":0.052,"openInterest":503,"timeValue":4.13,"theoreticalOptionValue":9.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-75.17,"markChange":0.02,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_030620C310","description":"SPY Mar 6 2020 310 Call (Weekly)","exchangeName":"OPR","bid":8.59,"ask":8.7,"last":8.78,"mark":8.65,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663315680,"quoteTimeInLong":1582727401229,"netChange":-6.55,"volatility":31.052,"delta":0.611,"gamma":0.024,"theta":-0.312,"vega":0.199,"rho":0.05,"openInterest":355,"timeValue":4.73,"theoreticalOptionValue":8.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-75.83,"markChange":0,"markPercentChange":0.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_030620C311","description":"SPY Mar 6 2020 311 Call (Weekly)","exchangeName":"OPR","bid":7.92,"ask":8.03,"last":7.92,"mark":7.98,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664904342,"quoteTimeInLong":1582727401229,"netChange":-6.58,"volatility":30.601,"delta":0.588,"gamma":0.024,"theta":-0.312,"vega":0.202,"rho":0.048,"openInterest":1083,"timeValue":4.87,"theoreticalOptionValue":7.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-82.48,"markChange":-0.01,"markPercentChange":-0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_030620C312","description":"SPY Mar 6 2020 312 Call (Weekly)","exchangeName":"OPR","bid":7.28,"ask":7.39,"last":7.29,"mark":7.34,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665182764,"quoteTimeInLong":1582727401229,"netChange":-6.39,"volatility":30.187,"delta":0.563,"gamma":0.025,"theta":-0.311,"vega":0.205,"rho":0.046,"openInterest":1474,"timeValue":5.24,"theoreticalOptionValue":7.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-87.14,"markChange":0,"markPercentChange":-0.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.5":[{"putCall":"CALL","symbol":"SPY_030620C312.5","description":"SPY Mar 6 2020 312.5 Call (Weekly)","exchangeName":"OPR","bid":6.97,"ask":7.1,"last":7.02,"mark":7.04,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664580847,"quoteTimeInLong":1582727401152,"netChange":-6.26,"volatility":29.962,"delta":0.551,"gamma":0.025,"theta":-0.31,"vega":0.205,"rho":0.045,"openInterest":704,"timeValue":5.47,"theoreticalOptionValue":7.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-88.94,"markChange":0,"markPercentChange":-0.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_030620C313","description":"SPY Mar 6 2020 313 Call (Weekly)","exchangeName":"OPR","bid":6.66,"ask":6.76,"last":6.73,"mark":6.71,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664732982,"quoteTimeInLong":1582727401229,"netChange":-6.14,"volatility":29.731,"delta":0.538,"gamma":0.026,"theta":-0.309,"vega":0.206,"rho":0.044,"openInterest":1927,"timeValue":5.68,"theoreticalOptionValue":6.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-91.2,"markChange":-0.03,"markPercentChange":-0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_030620C314","description":"SPY Mar 6 2020 314 Call (Weekly)","exchangeName":"OPR","bid":6.06,"ask":6.17,"last":6.2,"mark":6.12,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":6.2,"lowPrice":6.18,"openPrice":0,"closePrice":6.16,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1582727401120,"quoteTimeInLong":1582727401229,"netChange":0.05,"volatility":29.301,"delta":0.513,"gamma":0.026,"theta":-0.306,"vega":0.207,"rho":0.042,"openInterest":2355,"timeValue":6.15,"theoreticalOptionValue":6.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.73,"markChange":-0.04,"markPercentChange":-0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_030620C315","description":"SPY Mar 6 2020 315 Call (Weekly)","exchangeName":"OPR","bid":5.5,"ask":5.61,"last":5.38,"mark":5.56,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664400434,"quoteTimeInLong":1582727401231,"netChange":-5.93,"volatility":28.867,"delta":0.486,"gamma":0.027,"theta":-0.301,"vega":0.207,"rho":0.04,"openInterest":1836,"timeValue":5.38,"theoreticalOptionValue":5.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-105.93,"markChange":-0.04,"markPercentChange":-0.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_030620C316","description":"SPY Mar 6 2020 316 Call (Weekly)","exchangeName":"OPR","bid":4.95,"ask":5.04,"last":5.07,"mark":5,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":5.07,"lowPrice":5.07,"openPrice":0,"closePrice":5.06,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727401121,"quoteTimeInLong":1582727401229,"netChange":0.01,"volatility":28.375,"delta":0.459,"gamma":0.027,"theta":-0.295,"vega":0.206,"rho":0.038,"openInterest":1551,"timeValue":5.07,"theoreticalOptionValue":5.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.2,"markChange":-0.06,"markPercentChange":-1.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_030620C317","description":"SPY Mar 6 2020 317 Call (Weekly)","exchangeName":"OPR","bid":4.43,"ask":4.52,"last":4.55,"mark":4.47,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665296940,"quoteTimeInLong":1582727401229,"netChange":-5.25,"volatility":27.943,"delta":0.431,"gamma":0.027,"theta":-0.287,"vega":0.204,"rho":0.036,"openInterest":2275,"timeValue":4.55,"theoreticalOptionValue":4.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-115.42,"markChange":-0.07,"markPercentChange":-1.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"CALL","symbol":"SPY_030620C317.5","description":"SPY Mar 6 2020 317.5 Call (Weekly)","exchangeName":"OPR","bid":4.18,"ask":4.27,"last":4.3,"mark":4.22,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664603661,"quoteTimeInLong":1582727401229,"netChange":-5.13,"volatility":27.686,"delta":0.416,"gamma":0.027,"theta":-0.283,"vega":0.203,"rho":0.035,"openInterest":1037,"timeValue":4.3,"theoreticalOptionValue":4.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-119.06,"markChange":-0.08,"markPercentChange":-1.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_030620C318","description":"SPY Mar 6 2020 318 Call (Weekly)","exchangeName":"OPR","bid":3.95,"ask":4.03,"last":4.1,"mark":3.99,"bidSize":10,"askSize":50,"bidAskSize":"10X50","lastSize":0,"highPrice":4.1,"lowPrice":4.1,"openPrice":0,"closePrice":4.07,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400443,"quoteTimeInLong":1582727401229,"netChange":0.04,"volatility":27.491,"delta":0.402,"gamma":0.027,"theta":-0.278,"vega":0.201,"rho":0.033,"openInterest":1358,"timeValue":4.1,"theoreticalOptionValue":4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.86,"markChange":-0.08,"markPercentChange":-1.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_030620C319","description":"SPY Mar 6 2020 319 Call (Weekly)","exchangeName":"OPR","bid":3.47,"ask":3.56,"last":3.55,"mark":3.52,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664752649,"quoteTimeInLong":1582727401230,"netChange":-4.8,"volatility":27.017,"delta":0.373,"gamma":0.027,"theta":-0.268,"vega":0.197,"rho":0.031,"openInterest":1462,"timeValue":3.55,"theoreticalOptionValue":3.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-133.27,"markChange":-0.09,"markPercentChange":-2.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_030620C320","description":"SPY Mar 6 2020 320 Call (Weekly)","exchangeName":"OPR","bid":3.07,"ask":3.12,"last":3.17,"mark":3.1,"bidSize":3,"askSize":60,"bidAskSize":"3X60","lastSize":0,"highPrice":3.17,"lowPrice":3.17,"openPrice":0,"closePrice":3.18,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400665,"quoteTimeInLong":1582727401230,"netChange":-0.01,"volatility":26.592,"delta":0.345,"gamma":0.027,"theta":-0.256,"vega":0.191,"rho":0.029,"openInterest":4200,"timeValue":3.17,"theoreticalOptionValue":3.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.31,"markChange":-0.09,"markPercentChange":-2.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_030620C321","description":"SPY Mar 6 2020 321 Call (Weekly)","exchangeName":"OPR","bid":2.63,"ask":2.71,"last":2.75,"mark":2.67,"bidSize":100,"askSize":60,"bidAskSize":"100X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664935921,"quoteTimeInLong":1582727401230,"netChange":-4.24,"volatility":26.001,"delta":0.315,"gamma":0.026,"theta":-0.241,"vega":0.184,"rho":0.026,"openInterest":2106,"timeValue":2.75,"theoreticalOptionValue":2.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-152.33,"markChange":-0.12,"markPercentChange":-4.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_030620C322","description":"SPY Mar 6 2020 322 Call (Weekly)","exchangeName":"OPR","bid":2.26,"ask":2.34,"last":2.39,"mark":2.3,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664957806,"quoteTimeInLong":1582727401230,"netChange":-3.96,"volatility":25.505,"delta":0.286,"gamma":0.026,"theta":-0.227,"vega":0.177,"rho":0.024,"openInterest":2312,"timeValue":2.39,"theoreticalOptionValue":2.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-164.84,"markChange":-0.1,"markPercentChange":-4.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"CALL","symbol":"SPY_030620C322.5","description":"SPY Mar 6 2020 322.5 Call (Weekly)","exchangeName":"OPR","bid":2.08,"ask":2.16,"last":2.2,"mark":2.12,"bidSize":150,"askSize":100,"bidAskSize":"150X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665189646,"quoteTimeInLong":1582727401230,"netChange":-3.83,"volatility":25.26,"delta":0.271,"gamma":0.025,"theta":-0.219,"vega":0.172,"rho":0.023,"openInterest":1499,"timeValue":2.2,"theoreticalOptionValue":2.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-171.54,"markChange":-0.11,"markPercentChange":-4.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_030620C323","description":"SPY Mar 6 2020 323 Call (Weekly)","exchangeName":"OPR","bid":1.92,"ask":1.99,"last":2.07,"mark":1.96,"bidSize":80,"askSize":120,"bidAskSize":"80X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664619273,"quoteTimeInLong":1582727401230,"netChange":-3.64,"volatility":24.996,"delta":0.257,"gamma":0.025,"theta":-0.21,"vega":0.167,"rho":0.022,"openInterest":1407,"timeValue":2.07,"theoreticalOptionValue":1.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-176.94,"markChange":-0.1,"markPercentChange":-5.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_030620C324","description":"SPY Mar 6 2020 324 Call (Weekly)","exchangeName":"OPR","bid":1.61,"ask":1.68,"last":1.7,"mark":1.65,"bidSize":120,"askSize":180,"bidAskSize":"120X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664473137,"quoteTimeInLong":1582727401230,"netChange":-3.42,"volatility":24.534,"delta":0.229,"gamma":0.024,"theta":-0.194,"vega":0.157,"rho":0.019,"openInterest":1909,"timeValue":1.7,"theoreticalOptionValue":1.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-195.99,"markChange":-0.1,"markPercentChange":-5.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_030620C325","description":"SPY Mar 6 2020 325 Call (Weekly)","exchangeName":"OPR","bid":1.35,"ask":1.41,"last":1.41,"mark":1.38,"bidSize":22,"askSize":11,"bidAskSize":"22X11","lastSize":0,"highPrice":1.42,"lowPrice":1.41,"openPrice":0,"closePrice":1.47,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727400954,"quoteTimeInLong":1582727401082,"netChange":-0.05,"volatility":24.029,"delta":0.201,"gamma":0.023,"theta":-0.176,"vega":0.146,"rho":0.017,"openInterest":9396,"timeValue":1.41,"theoreticalOptionValue":1.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.75,"markChange":-0.09,"markPercentChange":-5.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_030620C326","description":"SPY Mar 6 2020 326 Call (Weekly)","exchangeName":"OPR","bid":1.1,"ask":1.16,"last":1.17,"mark":1.13,"bidSize":120,"askSize":240,"bidAskSize":"120X240","lastSize":0,"highPrice":1.17,"lowPrice":1.17,"openPrice":0,"closePrice":1.22,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400656,"quoteTimeInLong":1582727401230,"netChange":-0.05,"volatility":23.512,"delta":0.175,"gamma":0.021,"theta":-0.158,"vega":0.134,"rho":0.015,"openInterest":1801,"timeValue":1.17,"theoreticalOptionValue":1.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.1,"markChange":-0.09,"markPercentChange":-7.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_030620C327","description":"SPY Mar 6 2020 327 Call (Weekly)","exchangeName":"OPR","bid":0.89,"ask":0.95,"last":1.01,"mark":0.92,"bidSize":240,"askSize":300,"bidAskSize":"240X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665152941,"quoteTimeInLong":1582727401230,"netChange":-2.46,"volatility":23.15,"delta":0.151,"gamma":0.02,"theta":-0.142,"vega":0.122,"rho":0.013,"openInterest":1867,"timeValue":1.01,"theoreticalOptionValue":0.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-246.5,"markChange":-0.08,"markPercentChange":-8,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"CALL","symbol":"SPY_030620C327.5","description":"SPY Mar 6 2020 327.5 Call (Weekly)","exchangeName":"OPR","bid":0.82,"ask":0.85,"last":0.91,"mark":0.84,"bidSize":1,"askSize":180,"bidAskSize":"1X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664362708,"quoteTimeInLong":1582727401230,"netChange":-2.32,"volatility":23.372,"delta":0.146,"gamma":0.019,"theta":-0.14,"vega":0.119,"rho":0.012,"openInterest":1521,"timeValue":0.91,"theoreticalOptionValue":0.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-257.78,"markChange":-0.06,"markPercentChange":-7.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_030620C328","description":"SPY Mar 6 2020 328 Call (Weekly)","exchangeName":"OPR","bid":0.72,"ask":0.77,"last":0.81,"mark":0.75,"bidSize":130,"askSize":360,"bidAskSize":"130X360","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664621593,"quoteTimeInLong":1582727401230,"netChange":-2.17,"volatility":23.167,"delta":0.135,"gamma":0.018,"theta":-0.132,"vega":0.113,"rho":0.011,"openInterest":3390,"timeValue":0.81,"theoreticalOptionValue":0.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-268.52,"markChange":-0.07,"markPercentChange":-8.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_030620C329","description":"SPY Mar 6 2020 329 Call (Weekly)","exchangeName":"OPR","bid":0.57,"ask":0.62,"last":0.64,"mark":0.6,"bidSize":300,"askSize":360,"bidAskSize":"300X360","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664553022,"quoteTimeInLong":1582727401230,"netChange":-1.89,"volatility":22.815,"delta":0.115,"gamma":0.016,"theta":-0.116,"vega":0.101,"rho":0.01,"openInterest":3382,"timeValue":0.64,"theoreticalOptionValue":0.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-288.55,"markChange":-0.06,"markPercentChange":-9.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_030620C330","description":"SPY Mar 6 2020 330 Call (Weekly)","exchangeName":"OPR","bid":0.45,"ask":0.5,"last":0.51,"mark":0.48,"bidSize":141,"askSize":10,"bidAskSize":"141X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664763926,"quoteTimeInLong":1582727401016,"netChange":-1.61,"volatility":22.434,"delta":0.096,"gamma":0.015,"theta":-0.1,"vega":0.089,"rho":0.008,"openInterest":21257,"timeValue":0.51,"theoreticalOptionValue":0.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-309.62,"markChange":-0.04,"markPercentChange":-8.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_030620C331","description":"SPY Mar 6 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.36,"ask":0.39,"last":0.39,"mark":0.38,"bidSize":300,"askSize":420,"bidAskSize":"300X420","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664194207,"quoteTimeInLong":1582727401174,"netChange":-1.35,"volatility":22.034,"delta":0.079,"gamma":0.013,"theta":-0.085,"vega":0.077,"rho":0.007,"openInterest":4002,"timeValue":0.39,"theoreticalOptionValue":0.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-333.33,"markChange":-0.03,"markPercentChange":-7.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_030620C332","description":"SPY Mar 6 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.27,"ask":0.31,"last":0.33,"mark":0.29,"bidSize":600,"askSize":500,"bidAskSize":"600X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664305080,"quoteTimeInLong":1582727401230,"netChange":-1.08,"volatility":21.788,"delta":0.066,"gamma":0.011,"theta":-0.073,"vega":0.066,"rho":0.006,"openInterest":5185,"timeValue":0.33,"theoreticalOptionValue":0.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-336.55,"markChange":-0.03,"markPercentChange":-9.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"CALL","symbol":"SPY_030620C332.5","description":"SPY Mar 6 2020 332.5 Call (Weekly)","exchangeName":"OPR","bid":0.24,"ask":0.27,"last":0.29,"mark":0.26,"bidSize":500,"askSize":200,"bidAskSize":"500X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664370029,"quoteTimeInLong":1582727401230,"netChange":-0.97,"volatility":21.776,"delta":0.06,"gamma":0.011,"theta":-0.068,"vega":0.062,"rho":0.005,"openInterest":5943,"timeValue":0.29,"theoreticalOptionValue":0.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-336.69,"markChange":-0.03,"markPercentChange":-11.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_030620C333","description":"SPY Mar 6 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.21,"ask":0.24,"last":0.26,"mark":0.22,"bidSize":600,"askSize":200,"bidAskSize":"600X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665046925,"quoteTimeInLong":1582727401230,"netChange":-0.86,"volatility":21.636,"delta":0.054,"gamma":0.01,"theta":-0.062,"vega":0.057,"rho":0.005,"openInterest":6267,"timeValue":0.26,"theoreticalOptionValue":0.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-336.99,"markChange":-0.03,"markPercentChange":-11.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_030620C334","description":"SPY Mar 6 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.17,"ask":0.18,"last":0.2,"mark":0.18,"bidSize":5,"askSize":2,"bidAskSize":"5X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664097510,"quoteTimeInLong":1582727401075,"netChange":-0.68,"volatility":21.458,"delta":0.044,"gamma":0.008,"theta":-0.052,"vega":0.049,"rho":0.004,"openInterest":3393,"timeValue":0.2,"theoreticalOptionValue":0.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-337.5,"markChange":-0.03,"markPercentChange":-12.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_030620C335","description":"SPY Mar 6 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.13,"ask":0.15,"last":0.16,"mark":0.14,"bidSize":672,"askSize":900,"bidAskSize":"672X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665063353,"quoteTimeInLong":1582727401013,"netChange":-0.51,"volatility":21.278,"delta":0.036,"gamma":0.007,"theta":-0.044,"vega":0.041,"rho":0.003,"openInterest":16258,"timeValue":0.16,"theoreticalOptionValue":0.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-332.26,"markChange":-0.02,"markPercentChange":-9.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_030620C336","description":"SPY Mar 6 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.1,"ask":0.12,"last":0.11,"mark":0.11,"bidSize":188,"askSize":600,"bidAskSize":"188X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664434905,"quoteTimeInLong":1582727401230,"netChange":-0.41,"volatility":21.136,"delta":0.029,"gamma":0.006,"theta":-0.036,"vega":0.034,"rho":0.002,"openInterest":6480,"timeValue":0.11,"theoreticalOptionValue":0.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-335.26,"markChange":-0.01,"markPercentChange":-8.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_030620C337","description":"SPY Mar 6 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.07,"ask":0.1,"last":0.1,"mark":0.09,"bidSize":700,"askSize":1000,"bidAskSize":"700X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664313716,"quoteTimeInLong":1582727401230,"netChange":-0.29,"volatility":21.274,"delta":0.024,"gamma":0.005,"theta":-0.032,"vega":0.03,"rho":0.002,"openInterest":7384,"timeValue":0.1,"theoreticalOptionValue":0.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-297.74,"markChange":-0.01,"markPercentChange":-12.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"CALL","symbol":"SPY_030620C337.5","description":"SPY Mar 6 2020 337.5 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.09,"last":0.09,"mark":0.08,"bidSize":900,"askSize":1000,"bidAskSize":"900X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664647501,"quoteTimeInLong":1582727401230,"netChange":-0.24,"volatility":21.111,"delta":0.021,"gamma":0.005,"theta":-0.028,"vega":0.026,"rho":0.002,"openInterest":7572,"timeValue":0.09,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-279.72,"markChange":-0.01,"markPercentChange":-12.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_030620C338","description":"SPY Mar 6 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.07,"last":0.07,"mark":0.07,"bidSize":696,"askSize":300,"bidAskSize":"696X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664787991,"quoteTimeInLong":1582727401013,"netChange":-0.22,"volatility":21.283,"delta":0.02,"gamma":0.004,"theta":-0.027,"vega":0.025,"rho":0.002,"openInterest":2945,"timeValue":0.07,"theoreticalOptionValue":0.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-279.19,"markChange":-0.01,"markPercentChange":-17.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_030620C339","description":"SPY Mar 6 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.06,"mark":0.05,"bidSize":500,"askSize":500,"bidAskSize":"500X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664262024,"quoteTimeInLong":1582727401230,"netChange":-0.15,"volatility":21.355,"delta":0.017,"gamma":0.004,"theta":-0.023,"vega":0.021,"rho":0.001,"openInterest":10463,"timeValue":0.06,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-231.48,"markChange":-0.01,"markPercentChange":-22.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_030620C340","description":"SPY Mar 6 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.05,"mark":0.04,"bidSize":1370,"askSize":1100,"bidAskSize":"1370X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664309105,"quoteTimeInLong":1582727401013,"netChange":-0.1,"volatility":21.276,"delta":0.013,"gamma":0.003,"theta":-0.019,"vega":0.018,"rho":0.001,"openInterest":45159,"timeValue":0.05,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-206.69,"markChange":-0.01,"markPercentChange":-21.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_030620C341","description":"SPY Mar 6 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":1867,"askSize":700,"bidAskSize":"1867X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663884810,"quoteTimeInLong":1582727401013,"netChange":-0.08,"volatility":21.327,"delta":0.011,"gamma":0.003,"theta":-0.016,"vega":0.015,"rho":0.001,"openInterest":3295,"timeValue":0.04,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-190.75,"markChange":-0.01,"markPercentChange":-25,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_030620C342","description":"SPY Mar 6 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":300,"askSize":800,"bidAskSize":"300X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663825847,"quoteTimeInLong":1582727401230,"netChange":-0.05,"volatility":21.219,"delta":0.008,"gamma":0.002,"theta":-0.012,"vega":0.012,"rho":0.001,"openInterest":5533,"timeValue":0.04,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-159.43,"markChange":0,"markPercentChange":-5.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"CALL","symbol":"SPY_030620C342.5","description":"SPY Mar 6 2020 342.5 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":1000,"askSize":1100,"bidAskSize":"1000X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664145160,"quoteTimeInLong":1582727401230,"netChange":-0.05,"volatility":21.538,"delta":0.008,"gamma":0.002,"theta":-0.013,"vega":0.012,"rho":0.001,"openInterest":2510,"timeValue":0.03,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-170.82,"markChange":0,"markPercentChange":-11.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_030620C343","description":"SPY Mar 6 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.02,"mark":0.03,"bidSize":306,"askSize":405,"bidAskSize":"306X405","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658885632,"quoteTimeInLong":1582727400616,"netChange":-0.05,"volatility":21.857,"delta":0.008,"gamma":0.002,"theta":-0.013,"vega":0.011,"rho":0.001,"openInterest":21126,"timeValue":0.02,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-200.8,"markChange":0,"markPercentChange":0.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_030620C344","description":"SPY Mar 6 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":400,"askSize":600,"bidAskSize":"400X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664869851,"quoteTimeInLong":1582727401230,"netChange":-0.03,"volatility":21.467,"delta":0.006,"gamma":0.001,"theta":-0.009,"vega":0.008,"rho":0,"openInterest":3716,"timeValue":0.03,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-131.44,"markChange":0,"markPercentChange":3.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_030620C345","description":"SPY Mar 6 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":300,"askSize":800,"bidAskSize":"300X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664355969,"quoteTimeInLong":1582727401230,"netChange":-0.02,"volatility":22.074,"delta":0.006,"gamma":0.001,"theta":-0.009,"vega":0.008,"rho":0,"openInterest":11753,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-159.33,"markChange":0.01,"markPercentChange":33.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_030620C346","description":"SPY Mar 6 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":1000,"bidAskSize":"0X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661523010,"quoteTimeInLong":1582727401209,"netChange":-0.01,"volatility":21.989,"delta":0.004,"gamma":0.001,"theta":-0.007,"vega":0.007,"rho":0,"openInterest":2394,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-106.9,"markChange":0,"markPercentChange":29.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_030620C347","description":"SPY Mar 6 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":1100,"bidAskSize":"0X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647670447,"quoteTimeInLong":1582727401209,"netChange":-0.02,"volatility":21.669,"delta":0.003,"gamma":0.001,"theta":-0.005,"vega":0.005,"rho":0,"openInterest":1987,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-175.28,"markChange":0.01,"markPercentChange":68.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.5":[{"putCall":"CALL","symbol":"SPY_030620C347.5","description":"SPY Mar 6 2020 347.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":632,"bidAskSize":"0X632","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571700121,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":21.951,"delta":0.003,"gamma":0.001,"theta":-0.005,"vega":0.005,"rho":0,"openInterest":1086,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.49,"markChange":0.01,"markPercentChange":92.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_030620C348","description":"SPY Mar 6 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":283,"bidAskSize":"0X283","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641313371,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":20.849,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.003,"rho":0,"openInterest":6436,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.76,"markChange":0,"markPercentChange":47.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_030620C349","description":"SPY Mar 6 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":315,"bidAskSize":"0X315","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561489447,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":23.735,"delta":0.004,"gamma":0.001,"theta":-0.007,"vega":0.006,"rho":0,"openInterest":852,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":111.54,"markChange":0,"markPercentChange":92.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_030620C350","description":"SPY Mar 6 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":368,"bidAskSize":"0X368","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662788741,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":24.311,"delta":0.004,"gamma":0.001,"theta":-0.007,"vega":0.006,"rho":0,"openInterest":1666,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.82,"markChange":0.01,"markPercentChange":156.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_030620C351","description":"SPY Mar 6 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":405,"bidAskSize":"0X405","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647660284,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":23.903,"delta":0.003,"gamma":0.001,"theta":-0.005,"vega":0.004,"rho":0,"openInterest":1588,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":80,"markChange":0.01,"markPercentChange":233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_030620C352","description":"SPY Mar 6 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1323,"bidAskSize":"0X1323","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658128336,"quoteTimeInLong":1582727401013,"netChange":0,"volatility":24.454,"delta":0.003,"gamma":0.001,"theta":-0.005,"vega":0.004,"rho":0,"openInterest":8501,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":204.55,"markChange":0.01,"markPercentChange":354.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.5":[{"putCall":"CALL","symbol":"SPY_030620C352.5","description":"SPY Mar 6 2020 352.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":450,"bidAskSize":"0X450","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577502333,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":24.728,"delta":0.003,"gamma":0.001,"theta":-0.005,"vega":0.004,"rho":0,"openInterest":1623,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":278.95,"markChange":0.01,"markPercentChange":426.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_030620C353","description":"SPY Mar 6 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":1375,"bidAskSize":"0X1375","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656180227,"quoteTimeInLong":1582727401013,"netChange":0.02,"volatility":25.002,"delta":0.003,"gamma":0.001,"theta":-0.005,"vega":0.004,"rho":0,"openInterest":12183,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":941.18,"markChange":0.01,"markPercentChange":488.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_030620C354","description":"SPY Mar 6 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653136997,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":25.548,"delta":0.003,"gamma":0.001,"theta":-0.005,"vega":0.004,"rho":0,"openInterest":1615,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":591.67,"markChange":0.01,"markPercentChange":733.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_030620C355","description":"SPY Mar 6 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":522,"bidAskSize":"0X522","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659535966,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":26.091,"delta":0.003,"gamma":0.001,"theta":-0.005,"vega":0.004,"rho":0,"openInterest":2279,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":888.89,"markChange":0.01,"markPercentChange":1011.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_030620C356","description":"SPY Mar 6 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1641,"bidAskSize":"0X1641","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655956086,"quoteTimeInLong":1582727401209,"netChange":0.01,"volatility":26.631,"delta":0.002,"gamma":0.001,"theta":-0.005,"vega":0.004,"rho":0,"openInterest":267,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1228.57,"markChange":0.01,"markPercentChange":1328.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_030620C357","description":"SPY Mar 6 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1657,"bidAskSize":"0X1657","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660519210,"quoteTimeInLong":1582727401013,"netChange":0.01,"volatility":25.535,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":766,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1800,"markChange":0.01,"markPercentChange":1900,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.5":[{"putCall":"CALL","symbol":"SPY_030620C357.5","description":"SPY Mar 6 2020 357.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":565,"bidAskSize":"0X565","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582298162046,"quoteTimeInLong":1582727400811,"netChange":0.02,"volatility":25.789,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":162,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4800,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_030620C358","description":"SPY Mar 6 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660527442,"quoteTimeInLong":1582727401209,"netChange":0.01,"volatility":27.704,"delta":0.002,"gamma":0.001,"theta":-0.005,"vega":0.004,"rho":0,"openInterest":386,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2325,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_030620C359","description":"SPY Mar 6 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":586,"bidAskSize":"0X586","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582301431409,"quoteTimeInLong":1582727400664,"netChange":0.01,"volatility":28.237,"delta":0.002,"gamma":0,"theta":-0.005,"vega":0.004,"rho":0,"openInterest":66,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3166.67,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_030620C360","description":"SPY Mar 6 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":1799,"bidAskSize":"0X1799","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582211558614,"quoteTimeInLong":1582727401209,"netChange":0.02,"volatility":28.767,"delta":0.002,"gamma":0,"theta":-0.005,"vega":0.004,"rho":0,"openInterest":91,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9850,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_030620C361","description":"SPY Mar 6 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":648,"bidAskSize":"0X648","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581367693354,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":29.295,"delta":0.002,"gamma":0,"theta":-0.005,"vega":0.004,"rho":0,"openInterest":61,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9800,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_030620C362","description":"SPY Mar 6 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582123360036,"quoteTimeInLong":1582727401209,"netChange":0.01,"volatility":28.053,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":578,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9800,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.5":[{"putCall":"CALL","symbol":"SPY_030620C362.5","description":"SPY Mar 6 2020 362.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581704012566,"quoteTimeInLong":1582727401209,"netChange":0.01,"volatility":28.302,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":66,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_030620C363","description":"SPY Mar 6 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":648,"bidAskSize":"0X648","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582125524176,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":28.55,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":46,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_030620C364","description":"SPY Mar 6 2020 364 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2048,"bidAskSize":"0X2048","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143854444,"quoteTimeInLong":1582727401014,"netChange":0.01,"volatility":29.045,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":285,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_030620C365","description":"SPY Mar 6 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582037555116,"quoteTimeInLong":1582727401209,"netChange":0.02,"volatility":29.538,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":12,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_030620C366","description":"SPY Mar 6 2020 366 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2048,"bidAskSize":"0X2048","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143864670,"quoteTimeInLong":1582727401014,"netChange":0.01,"volatility":30.029,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":200,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_030620C367","description":"SPY Mar 6 2020 367 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581705323580,"quoteTimeInLong":1582727401209,"netChange":0.01,"volatility":30.517,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":50,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.5":[{"putCall":"CALL","symbol":"SPY_030620C367.5","description":"SPY Mar 6 2020 367.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":648,"bidAskSize":"0X648","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":30.761,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_030620C368","description":"SPY Mar 6 2020 368 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581615236179,"quoteTimeInLong":1582727401209,"netChange":0.01,"volatility":31.003,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":1,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_030620C369","description":"SPY Mar 6 2020 369 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581621728759,"quoteTimeInLong":1582727401209,"netChange":0.01,"volatility":31.489,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":2,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_030620C370","description":"SPY Mar 6 2020 370 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":900,"bidAskSize":"0X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581525547003,"quoteTimeInLong":1582727401209,"netChange":0.01,"volatility":31.971,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":25,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"372.5":[{"putCall":"CALL","symbol":"SPY_030620C372.5","description":"SPY Mar 6 2020 372.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":900,"bidAskSize":"0X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":33.169,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_030620C375","description":"SPY Mar 6 2020 375 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":1000,"bidAskSize":"0X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":34.355,"delta":0.001,"gamma":0,"theta":-0.003,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-09:12":{"250.0":[{"putCall":"CALL","symbol":"SPY_030920C250","description":"SPY Mar 9 2020 250 Call (Weekly)","exchangeName":"OPR","bid":63.96,"ask":64.66,"last":0,"mark":64.31,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.089,"openInterest":0,"timeValue":0.26,"theoreticalOptionValue":64.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.31,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_030920C255","description":"SPY Mar 9 2020 255 Call (Weekly)","exchangeName":"OPR","bid":58.99,"ask":59.7,"last":0,"mark":59.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.091,"openInterest":0,"timeValue":0.3,"theoreticalOptionValue":59.434,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.35,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_030920C260","description":"SPY Mar 9 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.04,"ask":54.74,"last":0,"mark":54.39,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.092,"openInterest":0,"timeValue":0.34,"theoreticalOptionValue":54.439,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.39,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_030920C265","description":"SPY Mar 9 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.1,"ask":49.79,"last":0,"mark":49.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.094,"openInterest":0,"timeValue":0.39,"theoreticalOptionValue":49.443,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.45,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"CALL","symbol":"SPY_030920C269","description":"SPY Mar 9 2020 269 Call (Weekly)","exchangeName":"OPR","bid":45.16,"ask":45.85,"last":0,"mark":45.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.096,"openInterest":0,"timeValue":0.46,"theoreticalOptionValue":45.446,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":45.51,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_030920C270","description":"SPY Mar 9 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.17,"ask":44.87,"last":0,"mark":44.52,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.096,"openInterest":0,"timeValue":0.47,"theoreticalOptionValue":44.447,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.49,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"CALL","symbol":"SPY_030920C271","description":"SPY Mar 9 2020 271 Call (Weekly)","exchangeName":"OPR","bid":43.19,"ask":43.88,"last":0,"mark":43.54,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.096,"openInterest":0,"timeValue":0.48,"theoreticalOptionValue":43.448,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":43.54,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"CALL","symbol":"SPY_030920C272","description":"SPY Mar 9 2020 272 Call (Weekly)","exchangeName":"OPR","bid":42.21,"ask":42.9,"last":0,"mark":42.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.097,"openInterest":0,"timeValue":0.51,"theoreticalOptionValue":42.449,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":42.56,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"CALL","symbol":"SPY_030920C273","description":"SPY Mar 9 2020 273 Call (Weekly)","exchangeName":"OPR","bid":41.24,"ask":41.92,"last":0,"mark":41.58,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.097,"openInterest":0,"timeValue":0.53,"theoreticalOptionValue":41.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":41.58,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"CALL","symbol":"SPY_030920C274","description":"SPY Mar 9 2020 274 Call (Weekly)","exchangeName":"OPR","bid":40.26,"ask":40.94,"last":0,"mark":40.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.097,"openInterest":0,"timeValue":0.55,"theoreticalOptionValue":40.451,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":40.6,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_030920C275","description":"SPY Mar 9 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.29,"ask":39.97,"last":50,"mark":39.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555381149,"quoteTimeInLong":1582727401202,"netChange":1.82,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.098,"openInterest":1,"timeValue":10.95,"theoreticalOptionValue":39.451,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.64,"markChange":0.45,"markPercentChange":1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_030920C276","description":"SPY Mar 9 2020 276 Call (Weekly)","exchangeName":"OPR","bid":38.32,"ask":38.99,"last":0,"mark":38.66,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.098,"openInterest":0,"timeValue":0.6,"theoreticalOptionValue":38.452,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.44,"markPercentChange":1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_030920C277","description":"SPY Mar 9 2020 277 Call (Weekly)","exchangeName":"OPR","bid":37.47,"ask":38.02,"last":0,"mark":37.75,"bidSize":5,"askSize":1,"bidAskSize":"5X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.099,"openInterest":0,"timeValue":0.69,"theoreticalOptionValue":37.453,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.5,"markPercentChange":1.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_030920C278","description":"SPY Mar 9 2020 278 Call (Weekly)","exchangeName":"OPR","bid":36.38,"ask":37.05,"last":0,"mark":36.72,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.099,"openInterest":0,"timeValue":0.67,"theoreticalOptionValue":36.454,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.43,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_030920C279","description":"SPY Mar 9 2020 279 Call (Weekly)","exchangeName":"OPR","bid":35.41,"ask":36.08,"last":0,"mark":35.74,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.099,"openInterest":0,"timeValue":0.69,"theoreticalOptionValue":35.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.41,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_030920C280","description":"SPY Mar 9 2020 280 Call (Weekly)","exchangeName":"OPR","bid":34.45,"ask":35.12,"last":0,"mark":34.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.1,"openInterest":0,"timeValue":0.73,"theoreticalOptionValue":34.456,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.41,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_030920C281","description":"SPY Mar 9 2020 281 Call (Weekly)","exchangeName":"OPR","bid":33.49,"ask":34.15,"last":0,"mark":33.82,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.1,"openInterest":0,"timeValue":0.77,"theoreticalOptionValue":33.457,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.4,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_030920C282","description":"SPY Mar 9 2020 282 Call (Weekly)","exchangeName":"OPR","bid":32.53,"ask":33.19,"last":0,"mark":32.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.1,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":32.458,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.38,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_030920C283","description":"SPY Mar 9 2020 283 Call (Weekly)","exchangeName":"OPR","bid":31.58,"ask":32.24,"last":0,"mark":31.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":21.98,"delta":0.994,"gamma":0.001,"theta":-0.011,"vega":0.009,"rho":0.1,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":31.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.38,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_030920C284","description":"SPY Mar 9 2020 284 Call (Weekly)","exchangeName":"OPR","bid":30.63,"ask":31.28,"last":0,"mark":30.96,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":24.957,"delta":0.985,"gamma":0.002,"theta":-0.024,"vega":0.022,"rho":0.099,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":30.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.36,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_030920C285","description":"SPY Mar 9 2020 285 Call (Weekly)","exchangeName":"OPR","bid":29.68,"ask":30.33,"last":0,"mark":30.01,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":27.15,"delta":0.974,"gamma":0.004,"theta":-0.04,"vega":0.035,"rho":0.098,"openInterest":0,"timeValue":0.95,"theoreticalOptionValue":29.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.35,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_030920C286","description":"SPY Mar 9 2020 286 Call (Weekly)","exchangeName":"OPR","bid":28.74,"ask":29.39,"last":0,"mark":29.07,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":27.58,"delta":0.967,"gamma":0.004,"theta":-0.049,"vega":0.043,"rho":0.098,"openInterest":0,"timeValue":1.02,"theoreticalOptionValue":28.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.34,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_030920C287","description":"SPY Mar 9 2020 287 Call (Weekly)","exchangeName":"OPR","bid":27.8,"ask":28.45,"last":0,"mark":28.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":28.286,"delta":0.959,"gamma":0.005,"theta":-0.06,"vega":0.052,"rho":0.097,"openInterest":0,"timeValue":1.08,"theoreticalOptionValue":27.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.33,"markPercentChange":1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_030920C288","description":"SPY Mar 9 2020 288 Call (Weekly)","exchangeName":"OPR","bid":26.86,"ask":27.51,"last":0,"mark":27.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":28.874,"delta":0.949,"gamma":0.006,"theta":-0.072,"vega":0.061,"rho":0.097,"openInterest":0,"timeValue":1.13,"theoreticalOptionValue":26.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.32,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_030920C289","description":"SPY Mar 9 2020 289 Call (Weekly)","exchangeName":"OPR","bid":25.94,"ask":26.58,"last":0,"mark":26.26,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":29.01,"delta":0.941,"gamma":0.007,"theta":-0.08,"vega":0.069,"rho":0.096,"openInterest":0,"timeValue":1.21,"theoreticalOptionValue":25.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.31,"markPercentChange":1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_030920C290","description":"SPY Mar 9 2020 290 Call (Weekly)","exchangeName":"OPR","bid":25.02,"ask":25.65,"last":34.23,"mark":25.34,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580498313320,"quoteTimeInLong":1582727401206,"netChange":0.59,"volatility":29.533,"delta":0.93,"gamma":0.008,"theta":-0.093,"vega":0.079,"rho":0.095,"openInterest":5,"timeValue":10.18,"theoreticalOptionValue":25.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.34,"markChange":0.31,"markPercentChange":1.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_030920C291","description":"SPY Mar 9 2020 291 Call (Weekly)","exchangeName":"OPR","bid":24.1,"ask":24.73,"last":25.35,"mark":24.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657475919,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":29.449,"delta":0.922,"gamma":0.008,"theta":-0.1,"vega":0.086,"rho":0.095,"openInterest":4,"timeValue":2.3,"theoreticalOptionValue":24.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.29,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_030920C292","description":"SPY Mar 9 2020 292 Call (Weekly)","exchangeName":"OPR","bid":23.19,"ask":23.81,"last":0,"mark":23.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":29.649,"delta":0.912,"gamma":0.009,"theta":-0.111,"vega":0.095,"rho":0.094,"openInterest":0,"timeValue":1.45,"theoreticalOptionValue":23.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.27,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_030920C293","description":"SPY Mar 9 2020 293 Call (Weekly)","exchangeName":"OPR","bid":22.29,"ask":22.9,"last":0,"mark":22.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":30.052,"delta":0.899,"gamma":0.01,"theta":-0.124,"vega":0.105,"rho":0.093,"openInterest":0,"timeValue":1.54,"theoreticalOptionValue":22.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.27,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_030920C294","description":"SPY Mar 9 2020 294 Call (Weekly)","exchangeName":"OPR","bid":21.39,"ask":22,"last":0,"mark":21.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":29.624,"delta":0.891,"gamma":0.011,"theta":-0.129,"vega":0.111,"rho":0.092,"openInterest":0,"timeValue":1.64,"theoreticalOptionValue":21.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_030920C295","description":"SPY Mar 9 2020 295 Call (Weekly)","exchangeName":"OPR","bid":20.5,"ask":21.11,"last":20.38,"mark":20.81,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664553365,"quoteTimeInLong":1582727401207,"netChange":-8.53,"volatility":29.611,"delta":0.879,"gamma":0.011,"theta":-0.139,"vega":0.119,"rho":0.091,"openInterest":41,"timeValue":1.33,"theoreticalOptionValue":20.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.5,"markChange":0.24,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_030920C296","description":"SPY Mar 9 2020 296 Call (Weekly)","exchangeName":"OPR","bid":19.62,"ask":20.22,"last":0,"mark":19.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":29.537,"delta":0.867,"gamma":0.012,"theta":-0.148,"vega":0.127,"rho":0.09,"openInterest":1,"timeValue":1.87,"theoreticalOptionValue":19.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_030920C297","description":"SPY Mar 9 2020 297 Call (Weekly)","exchangeName":"OPR","bid":18.75,"ask":19.35,"last":21.07,"mark":19.05,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656241598,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":29.812,"delta":0.851,"gamma":0.013,"theta":-0.16,"vega":0.137,"rho":0.089,"openInterest":14,"timeValue":4.02,"theoreticalOptionValue":18.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_030920C298","description":"SPY Mar 9 2020 298 Call (Weekly)","exchangeName":"OPR","bid":17.89,"ask":18.48,"last":17.98,"mark":18.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657783023,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":29.609,"delta":0.839,"gamma":0.014,"theta":-0.168,"vega":0.145,"rho":0.087,"openInterest":8,"timeValue":1.93,"theoreticalOptionValue":17.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_030920C299","description":"SPY Mar 9 2020 299 Call (Weekly)","exchangeName":"OPR","bid":17.04,"ask":17.62,"last":17.17,"mark":17.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663506159,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":29.457,"delta":0.825,"gamma":0.015,"theta":-0.176,"vega":0.153,"rho":0.086,"openInterest":79,"timeValue":2.12,"theoreticalOptionValue":17.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.19,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_030920C300","description":"SPY Mar 9 2020 300 Call (Weekly)","exchangeName":"OPR","bid":16.45,"ask":16.62,"last":16.16,"mark":16.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664553364,"quoteTimeInLong":1582727401174,"netChange":-8.13,"volatility":29.282,"delta":0.81,"gamma":0.016,"theta":-0.184,"vega":0.16,"rho":0.085,"openInterest":93,"timeValue":2.11,"theoreticalOptionValue":16.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.8,"markChange":0.22,"markPercentChange":1.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_030920C301","description":"SPY Mar 9 2020 301 Call (Weekly)","exchangeName":"OPR","bid":15.62,"ask":15.75,"last":15.14,"mark":15.68,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663918433,"quoteTimeInLong":1582727401230,"netChange":-8.24,"volatility":29.2,"delta":0.794,"gamma":0.016,"theta":-0.193,"vega":0.169,"rho":0.083,"openInterest":35,"timeValue":2.09,"theoreticalOptionValue":15.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.13,"markChange":0.18,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_030920C302","description":"SPY Mar 9 2020 302 Call (Weekly)","exchangeName":"OPR","bid":14.8,"ask":14.93,"last":17.25,"mark":14.87,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654608881,"quoteTimeInLong":1582727401230,"netChange":-5.22,"volatility":28.854,"delta":0.779,"gamma":0.017,"theta":-0.198,"vega":0.176,"rho":0.082,"openInterest":81,"timeValue":5.2,"theoreticalOptionValue":14.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.53,"markChange":0.17,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_030920C303","description":"SPY Mar 9 2020 303 Call (Weekly)","exchangeName":"OPR","bid":14,"ask":14.13,"last":13.28,"mark":14.07,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662934426,"quoteTimeInLong":1582727401230,"netChange":-8.29,"volatility":32.38,"delta":0.735,"gamma":0.017,"theta":-0.245,"vega":0.194,"rho":0.077,"openInterest":137,"timeValue":2.23,"theoreticalOptionValue":14.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.62,"markChange":0.16,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_030920C304","description":"SPY Mar 9 2020 304 Call (Weekly)","exchangeName":"OPR","bid":13.21,"ask":13.34,"last":12.96,"mark":13.28,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664388185,"quoteTimeInLong":1582727401230,"netChange":-7.72,"volatility":31.904,"delta":0.719,"gamma":0.018,"theta":-0.248,"vega":0.2,"rho":0.076,"openInterest":125,"timeValue":2.91,"theoreticalOptionValue":13.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.72,"markChange":0.13,"markPercentChange":1.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_030920C305","description":"SPY Mar 9 2020 305 Call (Weekly)","exchangeName":"OPR","bid":12.43,"ask":12.56,"last":12.27,"mark":12.5,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664813712,"quoteTimeInLong":1582727401230,"netChange":-7.53,"volatility":31.46,"delta":0.703,"gamma":0.019,"theta":-0.251,"vega":0.205,"rho":0.074,"openInterest":56,"timeValue":3.22,"theoreticalOptionValue":12.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.79,"markChange":0.11,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_030920C306","description":"SPY Mar 9 2020 306 Call (Weekly)","exchangeName":"OPR","bid":11.67,"ask":11.8,"last":11.56,"mark":11.74,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659223329,"quoteTimeInLong":1582727401230,"netChange":-7.36,"volatility":29.463,"delta":0.694,"gamma":0.02,"theta":-0.238,"vega":0.208,"rho":0.073,"openInterest":41,"timeValue":3.51,"theoreticalOptionValue":11.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.23,"markChange":0.1,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_030920C307","description":"SPY Mar 9 2020 307 Call (Weekly)","exchangeName":"OPR","bid":10.94,"ask":11.08,"last":10.37,"mark":11.01,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663009768,"quoteTimeInLong":1582727401187,"netChange":-7.68,"volatility":29.055,"delta":0.675,"gamma":0.021,"theta":-0.241,"vega":0.213,"rho":0.072,"openInterest":168,"timeValue":3.32,"theoreticalOptionValue":11.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-70.38,"markChange":0.09,"markPercentChange":0.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_030920C308","description":"SPY Mar 9 2020 308 Call (Weekly)","exchangeName":"OPR","bid":10.21,"ask":10.36,"last":9.71,"mark":10.29,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662924072,"quoteTimeInLong":1582727401216,"netChange":-7.48,"volatility":30.122,"delta":0.649,"gamma":0.021,"theta":-0.257,"vega":0.22,"rho":0.069,"openInterest":109,"timeValue":3.66,"theoreticalOptionValue":10.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-73.25,"markChange":0.07,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_030920C309","description":"SPY Mar 9 2020 309 Call (Weekly)","exchangeName":"OPR","bid":9.51,"ask":9.64,"last":9.23,"mark":9.57,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663849308,"quoteTimeInLong":1582727401230,"netChange":-7.12,"volatility":28.383,"delta":0.634,"gamma":0.022,"theta":-0.246,"vega":0.223,"rho":0.067,"openInterest":201,"timeValue":4.18,"theoreticalOptionValue":9.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-74.63,"markChange":0.04,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_030920C310","description":"SPY Mar 9 2020 310 Call (Weekly)","exchangeName":"OPR","bid":8.83,"ask":8.96,"last":8.59,"mark":8.9,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664242914,"quoteTimeInLong":1582727401230,"netChange":-6.92,"volatility":29.247,"delta":0.608,"gamma":0.022,"theta":-0.259,"vega":0.228,"rho":0.065,"openInterest":398,"timeValue":4.54,"theoreticalOptionValue":9.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.08,"markChange":0.03,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_030920C311","description":"SPY Mar 9 2020 311 Call (Weekly)","exchangeName":"OPR","bid":8.17,"ask":8.32,"last":7.97,"mark":8.25,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664242914,"quoteTimeInLong":1582727401179,"netChange":-6.72,"volatility":28.837,"delta":0.586,"gamma":0.023,"theta":-0.259,"vega":0.231,"rho":0.063,"openInterest":333,"timeValue":4.92,"theoreticalOptionValue":8.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-81.67,"markChange":0.02,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_030920C312","description":"SPY Mar 9 2020 312 Call (Weekly)","exchangeName":"OPR","bid":7.53,"ask":7.65,"last":7.43,"mark":7.59,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664512899,"quoteTimeInLong":1582727401230,"netChange":-6.44,"volatility":27.286,"delta":0.566,"gamma":0.024,"theta":-0.247,"vega":0.233,"rho":0.061,"openInterest":262,"timeValue":5.38,"theoreticalOptionValue":7.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-84.83,"markChange":0,"markPercentChange":-0.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_030920C313","description":"SPY Mar 9 2020 313 Call (Weekly)","exchangeName":"OPR","bid":6.91,"ask":7.06,"last":6.96,"mark":6.99,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664904342,"quoteTimeInLong":1582727401158,"netChange":-6.11,"volatility":30.105,"delta":0.539,"gamma":0.022,"theta":-0.275,"vega":0.235,"rho":0.058,"openInterest":481,"timeValue":5.91,"theoreticalOptionValue":7.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-87.33,"markChange":-0.01,"markPercentChange":-0.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_030920C314","description":"SPY Mar 9 2020 314 Call (Weekly)","exchangeName":"OPR","bid":6.31,"ask":6.43,"last":6.3,"mark":6.37,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664381016,"quoteTimeInLong":1582727401230,"netChange":-5.98,"volatility":27.524,"delta":0.517,"gamma":0.024,"theta":-0.252,"vega":0.236,"rho":0.055,"openInterest":196,"timeValue":6.25,"theoreticalOptionValue":6.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-93.4,"markChange":-0.04,"markPercentChange":-0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_030920C315","description":"SPY Mar 9 2020 315 Call (Weekly)","exchangeName":"OPR","bid":5.74,"ask":5.85,"last":5.62,"mark":5.8,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664241327,"quoteTimeInLong":1582727401230,"netChange":-5.89,"volatility":27.073,"delta":0.492,"gamma":0.025,"theta":-0.248,"vega":0.236,"rho":0.053,"openInterest":155,"timeValue":5.62,"theoreticalOptionValue":6.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-100.9,"markChange":-0.05,"markPercentChange":-0.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_030920C316","description":"SPY Mar 9 2020 316 Call (Weekly)","exchangeName":"OPR","bid":5.19,"ask":5.3,"last":5.23,"mark":5.25,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663820947,"quoteTimeInLong":1582727401230,"netChange":-5.52,"volatility":26.644,"delta":0.466,"gamma":0.025,"theta":-0.244,"vega":0.235,"rho":0.05,"openInterest":229,"timeValue":5.23,"theoreticalOptionValue":5.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-104.2,"markChange":-0.06,"markPercentChange":-1.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_030920C317","description":"SPY Mar 9 2020 317 Call (Weekly)","exchangeName":"OPR","bid":4.67,"ask":4.78,"last":4.71,"mark":4.72,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664553364,"quoteTimeInLong":1582727401230,"netChange":-5.3,"volatility":26.189,"delta":0.44,"gamma":0.025,"theta":-0.237,"vega":0.234,"rho":0.047,"openInterest":454,"timeValue":4.71,"theoreticalOptionValue":4.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-110.82,"markChange":-0.06,"markPercentChange":-1.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_030920C318","description":"SPY Mar 9 2020 318 Call (Weekly)","exchangeName":"OPR","bid":4.17,"ask":4.29,"last":4.28,"mark":4.23,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664872194,"quoteTimeInLong":1582727401194,"netChange":-5.01,"volatility":25.704,"delta":0.413,"gamma":0.026,"theta":-0.23,"vega":0.231,"rho":0.045,"openInterest":529,"timeValue":4.28,"theoreticalOptionValue":4.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-116.86,"markChange":-0.06,"markPercentChange":-1.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_030920C319","description":"SPY Mar 9 2020 319 Call (Weekly)","exchangeName":"OPR","bid":3.7,"ask":3.81,"last":3.69,"mark":3.76,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663942491,"quoteTimeInLong":1582727401223,"netChange":-4.9,"volatility":25.226,"delta":0.386,"gamma":0.026,"theta":-0.222,"vega":0.227,"rho":0.042,"openInterest":996,"timeValue":3.69,"theoreticalOptionValue":3.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-128.05,"markChange":-0.07,"markPercentChange":-1.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_030920C320","description":"SPY Mar 9 2020 320 Call (Weekly)","exchangeName":"OPR","bid":3.25,"ask":3.35,"last":3.35,"mark":3.3,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664994781,"quoteTimeInLong":1582727401230,"netChange":-4.55,"volatility":24.752,"delta":0.358,"gamma":0.025,"theta":-0.212,"vega":0.221,"rho":0.039,"openInterest":945,"timeValue":3.35,"theoreticalOptionValue":3.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-134.36,"markChange":-0.08,"markPercentChange":-2.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_030920C321","description":"SPY Mar 9 2020 321 Call (Weekly)","exchangeName":"OPR","bid":2.84,"ask":2.95,"last":2.96,"mark":2.9,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664726915,"quoteTimeInLong":1582727401163,"netChange":-4.27,"volatility":24.279,"delta":0.33,"gamma":0.025,"theta":-0.202,"vega":0.215,"rho":0.036,"openInterest":908,"timeValue":2.96,"theoreticalOptionValue":3.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-143.95,"markChange":-0.07,"markPercentChange":-2.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_030920C322","description":"SPY Mar 9 2020 322 Call (Weekly)","exchangeName":"OPR","bid":2.45,"ask":2.54,"last":2.53,"mark":2.5,"bidSize":105,"askSize":70,"bidAskSize":"105X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664283730,"quoteTimeInLong":1582727401230,"netChange":-4.05,"volatility":23.245,"delta":0.297,"gamma":0.025,"theta":-0.185,"vega":0.205,"rho":0.032,"openInterest":966,"timeValue":2.53,"theoreticalOptionValue":2.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-156.78,"markChange":-0.09,"markPercentChange":-3.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_030920C323","description":"SPY Mar 9 2020 323 Call (Weekly)","exchangeName":"OPR","bid":2.11,"ask":2.19,"last":2.24,"mark":2.15,"bidSize":75,"askSize":150,"bidAskSize":"75X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664889757,"quoteTimeInLong":1582727401230,"netChange":-3.71,"volatility":22.71,"delta":0.268,"gamma":0.024,"theta":-0.172,"vega":0.195,"rho":0.029,"openInterest":618,"timeValue":2.24,"theoreticalOptionValue":2.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-166.97,"markChange":-0.07,"markPercentChange":-3.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_030920C324","description":"SPY Mar 9 2020 324 Call (Weekly)","exchangeName":"OPR","bid":1.76,"ask":1.88,"last":1.88,"mark":1.82,"bidSize":136,"askSize":136,"bidAskSize":"136X136","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664553364,"quoteTimeInLong":1582727401187,"netChange":-3.47,"volatility":22.778,"delta":0.245,"gamma":0.023,"theta":-0.165,"vega":0.186,"rho":0.027,"openInterest":661,"timeValue":1.88,"theoreticalOptionValue":1.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-182.15,"markChange":-0.08,"markPercentChange":-4.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_030920C325","description":"SPY Mar 9 2020 325 Call (Weekly)","exchangeName":"OPR","bid":1.5,"ask":1.56,"last":1.57,"mark":1.53,"bidSize":82,"askSize":120,"bidAskSize":"82X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664322346,"quoteTimeInLong":1582727401230,"netChange":-3.2,"volatility":22.87,"delta":0.224,"gamma":0.022,"theta":-0.157,"vega":0.177,"rho":0.024,"openInterest":1435,"timeValue":1.57,"theoreticalOptionValue":1.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-199.38,"markChange":-0.08,"markPercentChange":-4.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_030920C326","description":"SPY Mar 9 2020 326 Call (Weekly)","exchangeName":"OPR","bid":1.23,"ask":1.3,"last":1.37,"mark":1.27,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664705823,"quoteTimeInLong":1582727401230,"netChange":-2.85,"volatility":23.088,"delta":0.206,"gamma":0.021,"theta":-0.151,"vega":0.169,"rho":0.022,"openInterest":875,"timeValue":1.37,"theoreticalOptionValue":1.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-211.9,"markChange":-0.08,"markPercentChange":-5.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_030920C327","description":"SPY Mar 9 2020 327 Call (Weekly)","exchangeName":"OPR","bid":1.02,"ask":1.07,"last":1.31,"mark":1.05,"bidSize":99,"askSize":120,"bidAskSize":"99X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663606202,"quoteTimeInLong":1582727401230,"netChange":-2.38,"volatility":20.986,"delta":0.163,"gamma":0.02,"theta":-0.118,"vega":0.146,"rho":0.018,"openInterest":1112,"timeValue":1.31,"theoreticalOptionValue":1.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-213.45,"markChange":-0.07,"markPercentChange":-6.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_030920C328","description":"SPY Mar 9 2020 328 Call (Weekly)","exchangeName":"OPR","bid":0.83,"ask":0.89,"last":0.96,"mark":0.86,"bidSize":114,"askSize":204,"bidAskSize":"114X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663476324,"quoteTimeInLong":1582727401008,"netChange":-2.23,"volatility":20.932,"delta":0.145,"gamma":0.018,"theta":-0.11,"vega":0.135,"rho":0.016,"openInterest":1021,"timeValue":0.96,"theoreticalOptionValue":0.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-245.6,"markChange":-0.05,"markPercentChange":-5.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_030920C329","description":"SPY Mar 9 2020 329 Call (Weekly)","exchangeName":"OPR","bid":0.66,"ask":0.71,"last":0.71,"mark":0.69,"bidSize":126,"askSize":180,"bidAskSize":"126X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664787723,"quoteTimeInLong":1582727401230,"netChange":-2.03,"volatility":20.55,"delta":0.124,"gamma":0.017,"theta":-0.096,"vega":0.121,"rho":0.014,"openInterest":730,"timeValue":0.71,"theoreticalOptionValue":0.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-275.51,"markChange":-0.05,"markPercentChange":-6.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_030920C330","description":"SPY Mar 9 2020 330 Call (Weekly)","exchangeName":"OPR","bid":0.53,"ask":0.57,"last":0.6,"mark":0.55,"bidSize":331,"askSize":180,"bidAskSize":"331X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665216037,"quoteTimeInLong":1582727401174,"netChange":-1.71,"volatility":20.263,"delta":0.105,"gamma":0.015,"theta":-0.085,"vega":0.108,"rho":0.012,"openInterest":1157,"timeValue":0.6,"theoreticalOptionValue":0.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-286.55,"markChange":-0.05,"markPercentChange":-7.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_030920C331","description":"SPY Mar 9 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.42,"ask":0.46,"last":0.57,"mark":0.44,"bidSize":146,"askSize":300,"bidAskSize":"146X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663595619,"quoteTimeInLong":1582727401230,"netChange":-1.35,"volatility":19.969,"delta":0.088,"gamma":0.014,"theta":-0.073,"vega":0.095,"rho":0.01,"openInterest":706,"timeValue":0.57,"theoreticalOptionValue":0.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-283.16,"markChange":-0.03,"markPercentChange":-7.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_030920C332","description":"SPY Mar 9 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.33,"ask":0.36,"last":0.35,"mark":0.35,"bidSize":147,"askSize":160,"bidAskSize":"147X160","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664215761,"quoteTimeInLong":1582727401230,"netChange":-1.21,"volatility":19.626,"delta":0.072,"gamma":0.012,"theta":-0.062,"vega":0.082,"rho":0.008,"openInterest":17991,"timeValue":0.35,"theoreticalOptionValue":0.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-327.03,"markChange":-0.03,"markPercentChange":-6.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_030920C333","description":"SPY Mar 9 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.25,"ask":0.29,"last":0.29,"mark":0.27,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665216037,"quoteTimeInLong":1582727401230,"netChange":-0.97,"volatility":19.45,"delta":0.06,"gamma":0.01,"theta":-0.053,"vega":0.071,"rho":0.007,"openInterest":2015,"timeValue":0.29,"theoreticalOptionValue":0.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-328.81,"markChange":-0.02,"markPercentChange":-8.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_030920C334","description":"SPY Mar 9 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.2,"ask":0.23,"last":0.21,"mark":0.22,"bidSize":680,"askSize":500,"bidAskSize":"680X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664163503,"quoteTimeInLong":1582727401174,"netChange":-0.79,"volatility":19.23,"delta":0.049,"gamma":0.009,"theta":-0.045,"vega":0.06,"rho":0.005,"openInterest":1259,"timeValue":0.21,"theoreticalOptionValue":0.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-339.97,"markChange":-0.02,"markPercentChange":-6.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_030920C335","description":"SPY Mar 9 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.15,"ask":0.18,"last":0.18,"mark":0.16,"bidSize":400,"askSize":200,"bidAskSize":"400X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664413297,"quoteTimeInLong":1582727401230,"netChange":-0.6,"volatility":19.262,"delta":0.042,"gamma":0.008,"theta":-0.039,"vega":0.053,"rho":0.005,"openInterest":4847,"timeValue":0.18,"theoreticalOptionValue":0.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-316.32,"markChange":-0.02,"markPercentChange":-12.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_030920C336","description":"SPY Mar 9 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.12,"ask":0.15,"last":0.15,"mark":0.14,"bidSize":214,"askSize":700,"bidAskSize":"214X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664271446,"quoteTimeInLong":1582727401230,"netChange":-0.44,"volatility":19.041,"delta":0.033,"gamma":0.007,"theta":-0.032,"vega":0.044,"rho":0.004,"openInterest":2688,"timeValue":0.15,"theoreticalOptionValue":0.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-302.82,"markChange":-0.01,"markPercentChange":-7.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_030920C337","description":"SPY Mar 9 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.09,"ask":0.12,"last":0.12,"mark":0.11,"bidSize":313,"askSize":700,"bidAskSize":"313X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380797,"quoteTimeInLong":1582727401230,"netChange":-0.33,"volatility":18.983,"delta":0.027,"gamma":0.006,"theta":-0.027,"vega":0.037,"rho":0.003,"openInterest":1373,"timeValue":0.12,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-286.96,"markChange":-0.01,"markPercentChange":-8.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_030920C338","description":"SPY Mar 9 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.07,"ask":0.09,"last":0.09,"mark":0.08,"bidSize":291,"askSize":200,"bidAskSize":"291X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664415713,"quoteTimeInLong":1582727401230,"netChange":-0.25,"volatility":18.907,"delta":0.022,"gamma":0.005,"theta":-0.023,"vega":0.031,"rho":0.002,"openInterest":1054,"timeValue":0.09,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-272.22,"markChange":-0.01,"markPercentChange":-11.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_030920C339","description":"SPY Mar 9 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.08,"last":0.08,"mark":0.07,"bidSize":394,"askSize":700,"bidAskSize":"394X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663277285,"quoteTimeInLong":1582727401230,"netChange":-0.17,"volatility":19.027,"delta":0.018,"gamma":0.004,"theta":-0.02,"vega":0.027,"rho":0.002,"openInterest":1380,"timeValue":0.08,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-226.67,"markChange":-0.01,"markPercentChange":-13.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_030920C340","description":"SPY Mar 9 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.06,"mark":0.05,"bidSize":305,"askSize":200,"bidAskSize":"305X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664030825,"quoteTimeInLong":1582727401230,"netChange":-0.12,"volatility":19.041,"delta":0.015,"gamma":0.003,"theta":-0.017,"vega":0.023,"rho":0.002,"openInterest":12748,"timeValue":0.06,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-208.33,"markChange":-0.01,"markPercentChange":-16.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_030920C341","description":"SPY Mar 9 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.05,"mark":0.04,"bidSize":318,"askSize":300,"bidAskSize":"318X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663180517,"quoteTimeInLong":1582727401230,"netChange":-0.09,"volatility":19.169,"delta":0.013,"gamma":0.003,"theta":-0.014,"vega":0.02,"rho":0.001,"openInterest":2367,"timeValue":0.05,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-170,"markChange":-0.01,"markPercentChange":-20,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_030920C342","description":"SPY Mar 9 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.04,"mark":0.04,"bidSize":433,"askSize":296,"bidAskSize":"433X296","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657968285,"quoteTimeInLong":1582727400616,"netChange":-0.06,"volatility":19.198,"delta":0.01,"gamma":0.002,"theta":-0.012,"vega":0.016,"rho":0.001,"openInterest":3202,"timeValue":0.04,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-162.5,"markChange":0,"markPercentChange":-12.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_030920C343","description":"SPY Mar 9 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.02,"mark":0.03,"bidSize":300,"askSize":1000,"bidAskSize":"300X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663180517,"quoteTimeInLong":1582727401014,"netChange":-0.06,"volatility":19.086,"delta":0.008,"gamma":0.002,"theta":-0.01,"vega":0.013,"rho":0.001,"openInterest":2123,"timeValue":0.02,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-175.39,"markChange":0,"markPercentChange":-5.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_030920C344","description":"SPY Mar 9 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":421,"askSize":900,"bidAskSize":"421X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654490766,"quoteTimeInLong":1582727401230,"netChange":-0.03,"volatility":20.012,"delta":0.009,"gamma":0.002,"theta":-0.011,"vega":0.014,"rho":0.001,"openInterest":1110,"timeValue":0.03,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-135.2,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_030920C345","description":"SPY Mar 9 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":200,"askSize":300,"bidAskSize":"200X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661253998,"quoteTimeInLong":1582727401230,"netChange":-0.02,"volatility":19.281,"delta":0.006,"gamma":0.001,"theta":-0.007,"vega":0.009,"rho":0.001,"openInterest":1262,"timeValue":0.03,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-112.76,"markChange":0,"markPercentChange":2.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_030920C346","description":"SPY Mar 9 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662892945,"quoteTimeInLong":1582727401209,"netChange":-0.01,"volatility":20.311,"delta":0.006,"gamma":0.002,"theta":-0.008,"vega":0.011,"rho":0.001,"openInterest":519,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-67.32,"markChange":0,"markPercentChange":-1.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_030920C347","description":"SPY Mar 9 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":527,"bidAskSize":"0X527","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650008387,"quoteTimeInLong":1582727400790,"netChange":-0.01,"volatility":20.337,"delta":0.005,"gamma":0.001,"theta":-0.007,"vega":0.009,"rho":0.001,"openInterest":594,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-84.03,"markChange":0,"markPercentChange":26.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_030920C348","description":"SPY Mar 9 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":649,"bidAskSize":"0X649","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660361267,"quoteTimeInLong":1582727400790,"netChange":0.01,"volatility":20.232,"delta":0.004,"gamma":0.001,"theta":-0.006,"vega":0.007,"rho":0,"openInterest":573,"timeValue":0.03,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":80.43,"markChange":0.01,"markPercentChange":63.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_030920C349","description":"SPY Mar 9 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":695,"bidAskSize":"0X695","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663372595,"quoteTimeInLong":1582727400811,"netChange":-0.01,"volatility":20.74,"delta":0.004,"gamma":0.001,"theta":-0.006,"vega":0.007,"rho":0,"openInterest":171,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-97.18,"markChange":0.01,"markPercentChange":111.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_030920C350","description":"SPY Mar 9 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":313,"bidAskSize":"0X313","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658723857,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":20.404,"delta":0.003,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":737,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.45,"markChange":0,"markPercentChange":81.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_030920C351","description":"SPY Mar 9 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":365,"bidAskSize":"0X365","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561659584,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":20.89,"delta":0.003,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":111,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.05,"markChange":0.01,"markPercentChange":138.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_030920C352","description":"SPY Mar 9 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.03,"mark":0.01,"bidSize":0,"askSize":417,"bidAskSize":"0X417","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582295778970,"quoteTimeInLong":1582727400811,"netChange":0.02,"volatility":21.373,"delta":0.003,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":1270,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":725,"markChange":0.01,"markPercentChange":212.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_030920C353","description":"SPY Mar 9 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.05,"mark":0.01,"bidSize":0,"askSize":960,"bidAskSize":"0X960","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582125152745,"quoteTimeInLong":1582727401209,"netChange":0.05,"volatility":22.745,"delta":0.004,"gamma":0.001,"theta":-0.006,"vega":0.006,"rho":0,"openInterest":23,"timeValue":0.05,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1879.17,"markChange":0.01,"markPercentChange":316.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_030920C354","description":"SPY Mar 9 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":496,"bidAskSize":"0X496","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562204501,"quoteTimeInLong":1582727400811,"netChange":0.02,"volatility":22.333,"delta":0.003,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":318,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":911.11,"markChange":0.01,"markPercentChange":455.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_030920C355","description":"SPY Mar 9 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":527,"bidAskSize":"0X527","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562129446,"quoteTimeInLong":1582727400811,"netChange":0.02,"volatility":22.81,"delta":0.003,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":766,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1242.86,"markChange":0.01,"markPercentChange":614.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_030920C356","description":"SPY Mar 9 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":1154,"bidAskSize":"0X1154","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582210018954,"quoteTimeInLong":1582727401209,"netChange":0.02,"volatility":23.284,"delta":0.002,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":32,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1820,"markChange":0.01,"markPercentChange":900,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_030920C357","description":"SPY Mar 9 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1277,"bidAskSize":"0X1277","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582301414992,"quoteTimeInLong":1582727401209,"netChange":0.01,"volatility":23.755,"delta":0.002,"gamma":0.001,"theta":-0.004,"vega":0.004,"rho":0,"openInterest":13,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1087.5,"markChange":0.01,"markPercentChange":1150,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_030920C358","description":"SPY Mar 9 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":598,"bidAskSize":"0X598","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581700921597,"quoteTimeInLong":1582727400810,"netChange":0.02,"volatility":24.225,"delta":0.002,"gamma":0.001,"theta":-0.004,"vega":0.004,"rho":0,"openInterest":6,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3183.33,"markChange":0.01,"markPercentChange":1566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_030920C359","description":"SPY Mar 9 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":618,"bidAskSize":"0X618","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":24.692,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.004,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_030920C360","description":"SPY Mar 9 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":637,"bidAskSize":"0X637","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582136231030,"quoteTimeInLong":1582727400810,"netChange":0.02,"volatility":25.157,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.004,"rho":0,"openInterest":85,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6533.33,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_030920C361","description":"SPY Mar 9 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":655,"bidAskSize":"0X655","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":24.097,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_030920C362","description":"SPY Mar 9 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":713,"bidAskSize":"0X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582132161224,"quoteTimeInLong":1582727400810,"netChange":0.02,"volatility":26.081,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.004,"rho":0,"openInterest":10,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_030920C363","description":"SPY Mar 9 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":713,"bidAskSize":"0X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":26.54,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.004,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_030920C364","description":"SPY Mar 9 2020 364 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":713,"bidAskSize":"0X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":26.997,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.004,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_030920C365","description":"SPY Mar 9 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":713,"bidAskSize":"0X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581534090502,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":25.838,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":302,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_030920C366","description":"SPY Mar 9 2020 366 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":713,"bidAskSize":"0X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":26.268,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_030920C367","description":"SPY Mar 9 2020 367 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":713,"bidAskSize":"0X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":26.697,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_030920C368","description":"SPY Mar 9 2020 368 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":713,"bidAskSize":"0X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400662,"netChange":0,"volatility":27.124,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_030920C369","description":"SPY Mar 9 2020 369 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":713,"bidAskSize":"0X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":27.549,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_030920C370","description":"SPY Mar 9 2020 370 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":713,"bidAskSize":"0X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":27.972,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_030920C371","description":"SPY Mar 9 2020 371 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":713,"bidAskSize":"0X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":28.394,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-11:14":{"250.0":[{"putCall":"CALL","symbol":"SPY_031120C250","description":"SPY Mar 11 2020 250 Call (Weekly)","exchangeName":"OPR","bid":64.01,"ask":64.71,"last":0,"mark":64.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.103,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":64.292,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.36,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_031120C255","description":"SPY Mar 11 2020 255 Call (Weekly)","exchangeName":"OPR","bid":59.05,"ask":59.75,"last":0,"mark":59.4,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.105,"openInterest":0,"timeValue":0.35,"theoreticalOptionValue":59.297,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.4,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_031120C260","description":"SPY Mar 11 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.1,"ask":54.8,"last":0,"mark":54.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.107,"openInterest":0,"timeValue":0.4,"theoreticalOptionValue":54.302,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.45,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_031120C265","description":"SPY Mar 11 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.17,"ask":49.87,"last":0,"mark":49.52,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.109,"openInterest":0,"timeValue":0.47,"theoreticalOptionValue":49.307,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.52,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_031120C270","description":"SPY Mar 11 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.27,"ask":44.96,"last":0,"mark":44.62,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.111,"openInterest":0,"timeValue":0.57,"theoreticalOptionValue":44.312,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":44.62,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"CALL","symbol":"SPY_031120C271","description":"SPY Mar 11 2020 271 Call (Weekly)","exchangeName":"OPR","bid":43.3,"ask":43.98,"last":0,"mark":43.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.111,"openInterest":0,"timeValue":0.59,"theoreticalOptionValue":43.313,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":43.64,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"CALL","symbol":"SPY_031120C272","description":"SPY Mar 11 2020 272 Call (Weekly)","exchangeName":"OPR","bid":42.32,"ask":43.01,"last":0,"mark":42.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.112,"openInterest":0,"timeValue":0.62,"theoreticalOptionValue":42.314,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":42.67,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"CALL","symbol":"SPY_031120C273","description":"SPY Mar 11 2020 273 Call (Weekly)","exchangeName":"OPR","bid":41.35,"ask":42.04,"last":0,"mark":41.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.112,"openInterest":0,"timeValue":0.64,"theoreticalOptionValue":41.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":41.7,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"CALL","symbol":"SPY_031120C274","description":"SPY Mar 11 2020 274 Call (Weekly)","exchangeName":"OPR","bid":40.38,"ask":41.06,"last":0,"mark":40.72,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.112,"openInterest":0,"timeValue":0.67,"theoreticalOptionValue":40.316,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":40.72,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_031120C275","description":"SPY Mar 11 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.41,"ask":40.09,"last":0,"mark":39.75,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.113,"openInterest":1,"timeValue":0.7,"theoreticalOptionValue":39.317,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.45,"markPercentChange":1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_031120C276","description":"SPY Mar 11 2020 276 Call (Weekly)","exchangeName":"OPR","bid":38.45,"ask":39.12,"last":0,"mark":38.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.113,"openInterest":0,"timeValue":0.73,"theoreticalOptionValue":38.318,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":38.78,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_031120C277","description":"SPY Mar 11 2020 277 Call (Weekly)","exchangeName":"OPR","bid":37.49,"ask":38.15,"last":0,"mark":37.82,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.114,"openInterest":0,"timeValue":0.77,"theoreticalOptionValue":37.319,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":37.82,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_031120C278","description":"SPY Mar 11 2020 278 Call (Weekly)","exchangeName":"OPR","bid":36.53,"ask":37.19,"last":0,"mark":36.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.114,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":36.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":36.86,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_031120C279","description":"SPY Mar 11 2020 279 Call (Weekly)","exchangeName":"OPR","bid":35.57,"ask":36.23,"last":0,"mark":35.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.114,"openInterest":0,"timeValue":0.85,"theoreticalOptionValue":35.321,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":35.9,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_031120C280","description":"SPY Mar 11 2020 280 Call (Weekly)","exchangeName":"OPR","bid":34.61,"ask":35.27,"last":36.4,"mark":34.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660930335,"quoteTimeInLong":1582727401204,"netChange":-7.01,"volatility":29.069,"delta":0.976,"gamma":0.003,"theta":-0.037,"vega":0.035,"rho":0.112,"openInterest":54,"timeValue":2.35,"theoreticalOptionValue":34.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.29,"markChange":0.4,"markPercentChange":1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_031120C281","description":"SPY Mar 11 2020 281 Call (Weekly)","exchangeName":"OPR","bid":33.66,"ask":34.32,"last":0,"mark":33.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.115,"openInterest":0,"timeValue":0.94,"theoreticalOptionValue":33.323,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.99,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_031120C282","description":"SPY Mar 11 2020 282 Call (Weekly)","exchangeName":"OPR","bid":32.71,"ask":33.37,"last":0,"mark":33.04,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.116,"openInterest":0,"timeValue":0.99,"theoreticalOptionValue":32.324,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.04,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_031120C283","description":"SPY Mar 11 2020 283 Call (Weekly)","exchangeName":"OPR","bid":31.77,"ask":32.42,"last":0,"mark":32.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.116,"openInterest":0,"timeValue":1.05,"theoreticalOptionValue":31.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.1,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_031120C284","description":"SPY Mar 11 2020 284 Call (Weekly)","exchangeName":"OPR","bid":30.82,"ask":31.48,"last":0,"mark":31.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.117,"openInterest":0,"timeValue":1.1,"theoreticalOptionValue":30.326,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.15,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_031120C285","description":"SPY Mar 11 2020 285 Call (Weekly)","exchangeName":"OPR","bid":29.89,"ask":30.53,"last":39.54,"mark":30.21,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641134818,"quoteTimeInLong":1582727401205,"netChange":0.96,"volatility":31.196,"delta":0.943,"gamma":0.006,"theta":-0.079,"vega":0.073,"rho":0.109,"openInterest":12,"timeValue":10.49,"theoreticalOptionValue":29.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.21,"markChange":0.36,"markPercentChange":1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_031120C286","description":"SPY Mar 11 2020 286 Call (Weekly)","exchangeName":"OPR","bid":28.95,"ask":29.6,"last":0,"mark":29.28,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.117,"openInterest":0,"timeValue":1.22,"theoreticalOptionValue":28.328,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":29.28,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_031120C287","description":"SPY Mar 11 2020 287 Call (Weekly)","exchangeName":"OPR","bid":28.02,"ask":28.67,"last":0,"mark":28.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.118,"openInterest":0,"timeValue":1.29,"theoreticalOptionValue":27.329,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.35,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_031120C288","description":"SPY Mar 11 2020 288 Call (Weekly)","exchangeName":"OPR","bid":27.1,"ask":27.74,"last":0,"mark":27.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.118,"openInterest":0,"timeValue":1.37,"theoreticalOptionValue":26.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.42,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_031120C289","description":"SPY Mar 11 2020 289 Call (Weekly)","exchangeName":"OPR","bid":26.18,"ask":26.82,"last":0,"mark":26.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.119,"openInterest":0,"timeValue":1.45,"theoreticalOptionValue":25.331,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":26.5,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_031120C290","description":"SPY Mar 11 2020 290 Call (Weekly)","exchangeName":"OPR","bid":25.27,"ask":25.89,"last":26.25,"mark":25.58,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657377389,"quoteTimeInLong":1582727401206,"netChange":-7.56,"volatility":31.28,"delta":0.903,"gamma":0.009,"theta":-0.116,"vega":0.109,"rho":0.106,"openInterest":21,"timeValue":2.2,"theoreticalOptionValue":25.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.9,"markChange":0.3,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_031120C291","description":"SPY Mar 11 2020 291 Call (Weekly)","exchangeName":"OPR","bid":24.37,"ask":24.98,"last":0,"mark":24.68,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.119,"openInterest":0,"timeValue":1.62,"theoreticalOptionValue":23.333,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":24.68,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_031120C292","description":"SPY Mar 11 2020 292 Call (Weekly)","exchangeName":"OPR","bid":23.47,"ask":24.08,"last":0,"mark":23.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":30.976,"delta":0.886,"gamma":0.01,"theta":-0.13,"vega":0.123,"rho":0.105,"openInterest":124,"timeValue":1.72,"theoreticalOptionValue":23.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.29,"markPercentChange":1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_031120C293","description":"SPY Mar 11 2020 293 Call (Weekly)","exchangeName":"OPR","bid":22.57,"ask":23.18,"last":0,"mark":22.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":30.8,"delta":0.876,"gamma":0.01,"theta":-0.137,"vega":0.13,"rho":0.104,"openInterest":0,"timeValue":1.83,"theoreticalOptionValue":22.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.27,"markPercentChange":1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_031120C294","description":"SPY Mar 11 2020 294 Call (Weekly)","exchangeName":"OPR","bid":21.69,"ask":22.29,"last":21.6,"mark":21.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659009001,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":30.738,"delta":0.865,"gamma":0.011,"theta":-0.144,"vega":0.138,"rho":0.103,"openInterest":22,"timeValue":1.55,"theoreticalOptionValue":21.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_031120C295","description":"SPY Mar 11 2020 295 Call (Weekly)","exchangeName":"OPR","bid":20.81,"ask":21.4,"last":20.56,"mark":21.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659464991,"quoteTimeInLong":1582727401208,"netChange":-8.55,"volatility":30.597,"delta":0.854,"gamma":0.012,"theta":-0.152,"vega":0.145,"rho":0.102,"openInterest":116,"timeValue":1.51,"theoreticalOptionValue":20.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.01,"markChange":0.25,"markPercentChange":1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_031120C296","description":"SPY Mar 11 2020 296 Call (Weekly)","exchangeName":"OPR","bid":19.93,"ask":20.53,"last":0,"mark":20.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":30.676,"delta":0.84,"gamma":0.012,"theta":-0.161,"vega":0.154,"rho":0.1,"openInterest":0,"timeValue":2.18,"theoreticalOptionValue":20.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_031120C297","description":"SPY Mar 11 2020 297 Call (Weekly)","exchangeName":"OPR","bid":19.07,"ask":19.67,"last":0,"mark":19.37,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":30.415,"delta":0.829,"gamma":0.013,"theta":-0.167,"vega":0.161,"rho":0.099,"openInterest":0,"timeValue":2.32,"theoreticalOptionValue":19.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_031120C298","description":"SPY Mar 11 2020 298 Call (Weekly)","exchangeName":"OPR","bid":18.22,"ask":18.81,"last":25.48,"mark":18.52,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644066346,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":30.209,"delta":0.816,"gamma":0.014,"theta":-0.173,"vega":0.169,"rho":0.098,"openInterest":9,"timeValue":9.43,"theoreticalOptionValue":18.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_031120C299","description":"SPY Mar 11 2020 299 Call (Weekly)","exchangeName":"OPR","bid":17.63,"ask":17.77,"last":0,"mark":17.7,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401230,"netChange":0,"volatility":29.964,"delta":0.803,"gamma":0.014,"theta":-0.179,"vega":0.176,"rho":0.096,"openInterest":0,"timeValue":2.65,"theoreticalOptionValue":17.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":1.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_031120C300","description":"SPY Mar 11 2020 300 Call (Weekly)","exchangeName":"OPR","bid":16.8,"ask":16.96,"last":16.82,"mark":16.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663790230,"quoteTimeInLong":1582727401226,"netChange":-7.69,"volatility":29.869,"delta":0.788,"gamma":0.015,"theta":-0.186,"vega":0.184,"rho":0.095,"openInterest":351,"timeValue":2.77,"theoreticalOptionValue":16.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.19,"markChange":0.22,"markPercentChange":1.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_031120C301","description":"SPY Mar 11 2020 301 Call (Weekly)","exchangeName":"OPR","bid":15.98,"ask":16.15,"last":16.11,"mark":16.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662134954,"quoteTimeInLong":1582727401186,"netChange":-7.51,"volatility":29.565,"delta":0.774,"gamma":0.016,"theta":-0.191,"vega":0.191,"rho":0.093,"openInterest":53,"timeValue":3.06,"theoreticalOptionValue":15.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.36,"markChange":0.22,"markPercentChange":1.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_031120C302","description":"SPY Mar 11 2020 302 Call (Weekly)","exchangeName":"OPR","bid":15.17,"ask":15.31,"last":15.83,"mark":15.24,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660294187,"quoteTimeInLong":1582727401230,"netChange":-6.89,"volatility":29.322,"delta":0.759,"gamma":0.017,"theta":-0.197,"vega":0.198,"rho":0.092,"openInterest":439,"timeValue":3.78,"theoreticalOptionValue":15.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.74,"markChange":0.19,"markPercentChange":1.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_031120C303","description":"SPY Mar 11 2020 303 Call (Weekly)","exchangeName":"OPR","bid":14.37,"ask":14.51,"last":15.62,"mark":14.44,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661195845,"quoteTimeInLong":1582727401230,"netChange":-6.21,"volatility":30.307,"delta":0.734,"gamma":0.017,"theta":-0.214,"vega":0.209,"rho":0.089,"openInterest":167,"timeValue":4.57,"theoreticalOptionValue":14.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.46,"markChange":0.16,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_031120C304","description":"SPY Mar 11 2020 304 Call (Weekly)","exchangeName":"OPR","bid":13.59,"ask":13.73,"last":14.05,"mark":13.66,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657805096,"quoteTimeInLong":1582727401231,"netChange":-6.9,"volatility":31.478,"delta":0.709,"gamma":0.017,"theta":-0.232,"vega":0.218,"rho":0.086,"openInterest":166,"timeValue":4,"theoreticalOptionValue":14.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.03,"markChange":0.15,"markPercentChange":1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_031120C305","description":"SPY Mar 11 2020 305 Call (Weekly)","exchangeName":"OPR","bid":12.83,"ask":12.96,"last":12.56,"mark":12.9,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659034846,"quoteTimeInLong":1582727401230,"netChange":-7.51,"volatility":29.578,"delta":0.701,"gamma":0.018,"theta":-0.22,"vega":0.221,"rho":0.085,"openInterest":104,"timeValue":3.51,"theoreticalOptionValue":12.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.81,"markChange":0.13,"markPercentChange":1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_031120C306","description":"SPY Mar 11 2020 306 Call (Weekly)","exchangeName":"OPR","bid":12.08,"ask":12.21,"last":12.99,"mark":12.15,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661468372,"quoteTimeInLong":1582727401230,"netChange":-6.21,"volatility":30.591,"delta":0.677,"gamma":0.018,"theta":-0.236,"vega":0.228,"rho":0.082,"openInterest":256,"timeValue":4.94,"theoreticalOptionValue":12.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.62,"markChange":0.11,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_031120C307","description":"SPY Mar 11 2020 307 Call (Weekly)","exchangeName":"OPR","bid":11.35,"ask":11.5,"last":11.14,"mark":11.43,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664272249,"quoteTimeInLong":1582727401236,"netChange":-7.21,"volatility":28.848,"delta":0.666,"gamma":0.02,"theta":-0.225,"vega":0.231,"rho":0.081,"openInterest":78,"timeValue":4.09,"theoreticalOptionValue":11.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.68,"markChange":0.1,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_031120C308","description":"SPY Mar 11 2020 308 Call (Weekly)","exchangeName":"OPR","bid":10.63,"ask":10.76,"last":10.49,"mark":10.7,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662677753,"quoteTimeInLong":1582727401230,"netChange":-7.01,"volatility":28.483,"delta":0.647,"gamma":0.02,"theta":-0.227,"vega":0.236,"rho":0.079,"openInterest":290,"timeValue":4.44,"theoreticalOptionValue":10.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-65.96,"markChange":0.07,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_031120C309","description":"SPY Mar 11 2020 309 Call (Weekly)","exchangeName":"OPR","bid":9.93,"ask":10.06,"last":10.76,"mark":10,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658027631,"quoteTimeInLong":1582727401230,"netChange":-5.9,"volatility":29.331,"delta":0.623,"gamma":0.02,"theta":-0.239,"vega":0.242,"rho":0.076,"openInterest":278,"timeValue":5.71,"theoreticalOptionValue":10.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.31,"markChange":0.05,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_031120C310","description":"SPY Mar 11 2020 310 Call (Weekly)","exchangeName":"OPR","bid":9.25,"ask":9.38,"last":9.83,"mark":9.32,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661650616,"quoteTimeInLong":1582727401230,"netChange":-6,"volatility":28.921,"delta":0.603,"gamma":0.021,"theta":-0.239,"vega":0.245,"rho":0.074,"openInterest":102,"timeValue":5.78,"theoreticalOptionValue":9.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.64,"markChange":0.03,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_031120C311","description":"SPY Mar 11 2020 311 Call (Weekly)","exchangeName":"OPR","bid":8.59,"ask":8.72,"last":8.37,"mark":8.66,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664241539,"quoteTimeInLong":1582727401230,"netChange":-6.64,"volatility":27.409,"delta":0.585,"gamma":0.022,"theta":-0.229,"vega":0.248,"rho":0.072,"openInterest":528,"timeValue":5.32,"theoreticalOptionValue":8.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-76.95,"markChange":0.02,"markPercentChange":0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_031120C312","description":"SPY Mar 11 2020 312 Call (Weekly)","exchangeName":"OPR","bid":7.95,"ask":8.07,"last":7.75,"mark":8.01,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664241327,"quoteTimeInLong":1582727401230,"netChange":-6.47,"volatility":28.115,"delta":0.562,"gamma":0.022,"theta":-0.238,"vega":0.251,"rho":0.069,"openInterest":335,"timeValue":5.7,"theoreticalOptionValue":8.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-80.79,"markChange":0.01,"markPercentChange":0.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_031120C313","description":"SPY Mar 11 2020 313 Call (Weekly)","exchangeName":"OPR","bid":7.33,"ask":7.45,"last":7.29,"mark":7.39,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664391270,"quoteTimeInLong":1582727401230,"netChange":-6.13,"volatility":27.671,"delta":0.54,"gamma":0.023,"theta":-0.235,"vega":0.253,"rho":0.066,"openInterest":264,"timeValue":6.24,"theoreticalOptionValue":7.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-82.71,"markChange":-0.02,"markPercentChange":-0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_031120C314","description":"SPY Mar 11 2020 314 Call (Weekly)","exchangeName":"OPR","bid":6.73,"ask":6.85,"last":6.57,"mark":6.79,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664097626,"quoteTimeInLong":1582727401230,"netChange":-6.07,"volatility":26.412,"delta":0.517,"gamma":0.024,"theta":-0.226,"vega":0.254,"rho":0.064,"openInterest":181,"timeValue":6.52,"theoreticalOptionValue":6.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-88.99,"markChange":-0.03,"markPercentChange":-0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_031120C315","description":"SPY Mar 11 2020 315 Call (Weekly)","exchangeName":"OPR","bid":6.15,"ask":6.27,"last":6,"mark":6.21,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664210563,"quoteTimeInLong":1582727401230,"netChange":-5.88,"volatility":26.801,"delta":0.494,"gamma":0.023,"theta":-0.229,"vega":0.254,"rho":0.061,"openInterest":630,"timeValue":6,"theoreticalOptionValue":6.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-94.09,"markChange":-0.03,"markPercentChange":-0.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_031120C316","description":"SPY Mar 11 2020 316 Call (Weekly)","exchangeName":"OPR","bid":5.59,"ask":5.71,"last":5.76,"mark":5.65,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664356569,"quoteTimeInLong":1582727401230,"netChange":-5.37,"volatility":26.367,"delta":0.47,"gamma":0.024,"theta":-0.225,"vega":0.253,"rho":0.058,"openInterest":699,"timeValue":5.76,"theoreticalOptionValue":5.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-94.23,"markChange":-0.05,"markPercentChange":-0.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_031120C317","description":"SPY Mar 11 2020 317 Call (Weekly)","exchangeName":"OPR","bid":5.06,"ask":5.17,"last":5.02,"mark":5.12,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664151136,"quoteTimeInLong":1582727401230,"netChange":-5.38,"volatility":25.916,"delta":0.445,"gamma":0.024,"theta":-0.219,"vega":0.251,"rho":0.055,"openInterest":1042,"timeValue":5.02,"theoreticalOptionValue":5.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-103.79,"markChange":-0.06,"markPercentChange":-1.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_031120C318","description":"SPY Mar 11 2020 318 Call (Weekly)","exchangeName":"OPR","bid":4.55,"ask":4.66,"last":4.55,"mark":4.61,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664521490,"quoteTimeInLong":1582727401230,"netChange":-5.13,"volatility":25.484,"delta":0.42,"gamma":0.024,"theta":-0.213,"vega":0.249,"rho":0.052,"openInterest":1322,"timeValue":4.55,"theoreticalOptionValue":4.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-109.76,"markChange":-0.07,"markPercentChange":-1.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_031120C319","description":"SPY Mar 11 2020 319 Call (Weekly)","exchangeName":"OPR","bid":4.06,"ask":4.17,"last":4.17,"mark":4.12,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664329512,"quoteTimeInLong":1582727401230,"netChange":-4.81,"volatility":25.025,"delta":0.394,"gamma":0.024,"theta":-0.206,"vega":0.245,"rho":0.049,"openInterest":1043,"timeValue":4.17,"theoreticalOptionValue":4.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-114.57,"markChange":-0.08,"markPercentChange":-1.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_031120C320","description":"SPY Mar 11 2020 320 Call (Weekly)","exchangeName":"OPR","bid":3.6,"ask":3.73,"last":3.8,"mark":3.67,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664629626,"quoteTimeInLong":1582727401168,"netChange":-4.5,"volatility":24.578,"delta":0.368,"gamma":0.024,"theta":-0.198,"vega":0.24,"rho":0.046,"openInterest":1183,"timeValue":3.8,"theoreticalOptionValue":3.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-120.21,"markChange":-0.08,"markPercentChange":-2.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_031120C321","description":"SPY Mar 11 2020 321 Call (Weekly)","exchangeName":"OPR","bid":3.17,"ask":3.28,"last":3.34,"mark":3.22,"bidSize":90,"askSize":100,"bidAskSize":"90X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663989094,"quoteTimeInLong":1582727401230,"netChange":-4.28,"volatility":24.097,"delta":0.341,"gamma":0.024,"theta":-0.189,"vega":0.233,"rho":0.043,"openInterest":409,"timeValue":3.34,"theoreticalOptionValue":3.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-129.32,"markChange":-0.08,"markPercentChange":-2.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_031120C322","description":"SPY Mar 11 2020 322 Call (Weekly)","exchangeName":"OPR","bid":2.77,"ask":2.87,"last":2.76,"mark":2.82,"bidSize":105,"askSize":100,"bidAskSize":"105X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664120844,"quoteTimeInLong":1582727401230,"netChange":-4.23,"volatility":23.62,"delta":0.314,"gamma":0.024,"theta":-0.179,"vega":0.226,"rho":0.039,"openInterest":1087,"timeValue":2.76,"theoreticalOptionValue":2.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-145.37,"markChange":-0.09,"markPercentChange":-3.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_031120C323","description":"SPY Mar 11 2020 323 Call (Weekly)","exchangeName":"OPR","bid":2.4,"ask":2.49,"last":2.51,"mark":2.45,"bidSize":70,"askSize":100,"bidAskSize":"70X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380909,"quoteTimeInLong":1582727401230,"netChange":-3.85,"volatility":23.144,"delta":0.287,"gamma":0.023,"theta":-0.169,"vega":0.217,"rho":0.036,"openInterest":1148,"timeValue":2.51,"theoreticalOptionValue":2.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-152.17,"markChange":-0.08,"markPercentChange":-3.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_031120C324","description":"SPY Mar 11 2020 324 Call (Weekly)","exchangeName":"OPR","bid":2.07,"ask":2.14,"last":2.23,"mark":2.11,"bidSize":89,"askSize":80,"bidAskSize":"89X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664361008,"quoteTimeInLong":1582727401230,"netChange":-3.52,"volatility":22.18,"delta":0.256,"gamma":0.023,"theta":-0.153,"vega":0.205,"rho":0.032,"openInterest":942,"timeValue":2.23,"theoreticalOptionValue":2.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-160.36,"markChange":-0.09,"markPercentChange":-4.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_031120C325","description":"SPY Mar 11 2020 325 Call (Weekly)","exchangeName":"OPR","bid":1.76,"ask":1.85,"last":1.87,"mark":1.81,"bidSize":93,"askSize":153,"bidAskSize":"93X153","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663881784,"quoteTimeInLong":1582727401179,"netChange":-3.3,"volatility":22.211,"delta":0.235,"gamma":0.022,"theta":-0.146,"vega":0.195,"rho":0.03,"openInterest":770,"timeValue":1.87,"theoreticalOptionValue":1.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-175.73,"markChange":-0.07,"markPercentChange":-3.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_031120C326","description":"SPY Mar 11 2020 326 Call (Weekly)","exchangeName":"OPR","bid":1.46,"ask":1.54,"last":1.52,"mark":1.5,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664104130,"quoteTimeInLong":1582727401230,"netChange":-3.08,"volatility":22.325,"delta":0.216,"gamma":0.021,"theta":-0.14,"vega":0.186,"rho":0.027,"openInterest":383,"timeValue":1.52,"theoreticalOptionValue":1.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-193.1,"markChange":-0.1,"markPercentChange":-5.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_031120C327","description":"SPY Mar 11 2020 327 Call (Weekly)","exchangeName":"OPR","bid":1.24,"ask":1.29,"last":1.32,"mark":1.27,"bidSize":110,"askSize":180,"bidAskSize":"110X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664716306,"quoteTimeInLong":1582727401230,"netChange":-2.74,"volatility":22.512,"delta":0.198,"gamma":0.019,"theta":-0.134,"vega":0.177,"rho":0.025,"openInterest":509,"timeValue":1.32,"theoreticalOptionValue":1.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-204.85,"markChange":-0.08,"markPercentChange":-5.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_031120C328","description":"SPY Mar 11 2020 328 Call (Weekly)","exchangeName":"OPR","bid":1.02,"ask":1.06,"last":1.08,"mark":1.04,"bidSize":122,"askSize":43,"bidAskSize":"122X43","lastSize":0,"highPrice":1.08,"lowPrice":1.08,"openPrice":0,"closePrice":1.12,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400167,"quoteTimeInLong":1582727401232,"netChange":-0.04,"volatility":20.835,"delta":0.162,"gamma":0.018,"theta":-0.109,"vega":0.156,"rho":0.02,"openInterest":506,"timeValue":1.08,"theoreticalOptionValue":1.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.14,"markChange":-0.08,"markPercentChange":-6.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_031120C329","description":"SPY Mar 11 2020 329 Call (Weekly)","exchangeName":"OPR","bid":0.84,"ask":0.88,"last":0.9,"mark":0.86,"bidSize":137,"askSize":240,"bidAskSize":"137X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664990709,"quoteTimeInLong":1582727401230,"netChange":-2.17,"volatility":20.478,"delta":0.141,"gamma":0.017,"theta":-0.098,"vega":0.142,"rho":0.018,"openInterest":786,"timeValue":0.9,"theoreticalOptionValue":0.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-236.41,"markChange":-0.06,"markPercentChange":-6.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_031120C330","description":"SPY Mar 11 2020 330 Call (Weekly)","exchangeName":"OPR","bid":0.68,"ask":0.72,"last":0.74,"mark":0.7,"bidSize":123,"askSize":300,"bidAskSize":"123X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664974378,"quoteTimeInLong":1582727401008,"netChange":-1.88,"volatility":20.046,"delta":0.12,"gamma":0.016,"theta":-0.086,"vega":0.127,"rho":0.015,"openInterest":1471,"timeValue":0.74,"theoreticalOptionValue":0.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-254.73,"markChange":-0.04,"markPercentChange":-5.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_031120C331","description":"SPY Mar 11 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.55,"ask":0.58,"last":0.61,"mark":0.56,"bidSize":151,"askSize":140,"bidAskSize":"151X140","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664728342,"quoteTimeInLong":1582727401230,"netChange":-1.6,"volatility":19.873,"delta":0.104,"gamma":0.014,"theta":-0.076,"vega":0.115,"rho":0.013,"openInterest":656,"timeValue":0.61,"theoreticalOptionValue":0.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-260.16,"markChange":-0.05,"markPercentChange":-8.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_031120C332","description":"SPY Mar 11 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.44,"ask":0.47,"last":0.49,"mark":0.45,"bidSize":195,"askSize":180,"bidAskSize":"195X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664713723,"quoteTimeInLong":1582727401230,"netChange":-1.35,"volatility":19.534,"delta":0.087,"gamma":0.013,"theta":-0.066,"vega":0.101,"rho":0.011,"openInterest":609,"timeValue":0.49,"theoreticalOptionValue":0.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-275.51,"markChange":-0.04,"markPercentChange":-7.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_031120C333","description":"SPY Mar 11 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.35,"ask":0.38,"last":0.38,"mark":0.37,"bidSize":215,"askSize":240,"bidAskSize":"215X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664869849,"quoteTimeInLong":1582727401230,"netChange":-1.12,"volatility":19.314,"delta":0.073,"gamma":0.011,"theta":-0.057,"vega":0.088,"rho":0.009,"openInterest":5740,"timeValue":0.38,"theoreticalOptionValue":0.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-283.54,"markChange":-0.03,"markPercentChange":-7.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_031120C334","description":"SPY Mar 11 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.28,"ask":0.31,"last":0.3,"mark":0.3,"bidSize":191,"askSize":500,"bidAskSize":"191X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664215416,"quoteTimeInLong":1582727401230,"netChange":-0.9,"volatility":19.095,"delta":0.061,"gamma":0.01,"theta":-0.049,"vega":0.077,"rho":0.008,"openInterest":1484,"timeValue":0.3,"theoreticalOptionValue":0.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-287.3,"markChange":-0.02,"markPercentChange":-6.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_031120C335","description":"SPY Mar 11 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.22,"ask":0.24,"last":0.25,"mark":0.23,"bidSize":228,"askSize":204,"bidAskSize":"228X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664309246,"quoteTimeInLong":1582727401008,"netChange":-0.7,"volatility":18.903,"delta":0.05,"gamma":0.009,"theta":-0.042,"vega":0.066,"rho":0.006,"openInterest":1453,"timeValue":0.25,"theoreticalOptionValue":0.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-282,"markChange":-0.02,"markPercentChange":-8,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_031120C336","description":"SPY Mar 11 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.17,"ask":0.2,"last":0.19,"mark":0.19,"bidSize":308,"askSize":500,"bidAskSize":"308X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662942303,"quoteTimeInLong":1582727401230,"netChange":-0.56,"volatility":18.779,"delta":0.042,"gamma":0.007,"theta":-0.036,"vega":0.057,"rho":0.005,"openInterest":1614,"timeValue":0.19,"theoreticalOptionValue":0.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-277.5,"markChange":-0.02,"markPercentChange":-7.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_031120C337","description":"SPY Mar 11 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.13,"ask":0.16,"last":0.18,"mark":0.15,"bidSize":858,"askSize":800,"bidAskSize":"858X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663308323,"quoteTimeInLong":1582727401174,"netChange":-0.4,"volatility":18.684,"delta":0.034,"gamma":0.006,"theta":-0.03,"vega":0.049,"rho":0.004,"openInterest":1853,"timeValue":0.18,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-246.88,"markChange":-0.01,"markPercentChange":-9.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_031120C338","description":"SPY Mar 11 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.1,"ask":0.13,"last":0.15,"mark":0.12,"bidSize":1004,"askSize":900,"bidAskSize":"1004X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663306834,"quoteTimeInLong":1582727401174,"netChange":-0.29,"volatility":18.661,"delta":0.029,"gamma":0.006,"theta":-0.026,"vega":0.042,"rho":0.004,"openInterest":1453,"timeValue":0.15,"theoreticalOptionValue":0.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-223.08,"markChange":-0.01,"markPercentChange":-11.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_031120C339","description":"SPY Mar 11 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.08,"ask":0.11,"last":0.12,"mark":0.1,"bidSize":383,"askSize":10,"bidAskSize":"383X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663677538,"quoteTimeInLong":1582727401006,"netChange":-0.21,"volatility":18.494,"delta":0.023,"gamma":0.005,"theta":-0.022,"vega":0.035,"rho":0.003,"openInterest":1006,"timeValue":0.12,"theoreticalOptionValue":0.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-210,"markChange":-0.01,"markPercentChange":-5,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_031120C340","description":"SPY Mar 11 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.09,"last":0.07,"mark":0.08,"bidSize":433,"askSize":800,"bidAskSize":"433X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662813617,"quoteTimeInLong":1582727401230,"netChange":-0.18,"volatility":18.632,"delta":0.02,"gamma":0.004,"theta":-0.019,"vega":0.031,"rho":0.003,"openInterest":5052,"timeValue":0.07,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-211.76,"markChange":-0.01,"markPercentChange":-11.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_031120C341","description":"SPY Mar 11 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.07,"last":0.09,"mark":0.06,"bidSize":290,"askSize":800,"bidAskSize":"290X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655261766,"quoteTimeInLong":1582727401174,"netChange":-0.1,"volatility":18.686,"delta":0.017,"gamma":0.003,"theta":-0.016,"vega":0.026,"rho":0.002,"openInterest":2106,"timeValue":0.09,"theoreticalOptionValue":0.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-142.86,"markChange":-0.01,"markPercentChange":-14.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_031120C342","description":"SPY Mar 11 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.05,"mark":0.05,"bidSize":266,"askSize":400,"bidAskSize":"266X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663963806,"quoteTimeInLong":1582727401230,"netChange":-0.09,"volatility":18.626,"delta":0.013,"gamma":0.003,"theta":-0.014,"vega":0.022,"rho":0.002,"openInterest":741,"timeValue":0.05,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-172.73,"markChange":0,"markPercentChange":-9.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_031120C343","description":"SPY Mar 11 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.04,"mark":0.04,"bidSize":296,"askSize":400,"bidAskSize":"296X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663822564,"quoteTimeInLong":1582727401230,"netChange":-0.08,"volatility":18.402,"delta":0.01,"gamma":0.002,"theta":-0.011,"vega":0.017,"rho":0.001,"openInterest":380,"timeValue":0.04,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-187.5,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_031120C344","description":"SPY Mar 11 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.05,"mark":0.04,"bidSize":427,"askSize":800,"bidAskSize":"427X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658367744,"quoteTimeInLong":1582727401230,"netChange":-0.04,"volatility":18.624,"delta":0.009,"gamma":0.002,"theta":-0.01,"vega":0.015,"rho":0.001,"openInterest":621,"timeValue":0.05,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-109.72,"markChange":0,"markPercentChange":9.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_031120C345","description":"SPY Mar 11 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":1638,"askSize":1319,"bidAskSize":"1638X1319","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654815966,"quoteTimeInLong":1582727401014,"netChange":-0.03,"volatility":18.795,"delta":0.008,"gamma":0.002,"theta":-0.008,"vega":0.013,"rho":0.001,"openInterest":1017,"timeValue":0.04,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-98.81,"markChange":0,"markPercentChange":-1.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_031120C346","description":"SPY Mar 11 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":438,"askSize":800,"bidAskSize":"438X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657206397,"quoteTimeInLong":1582727401230,"netChange":-0.03,"volatility":18.903,"delta":0.006,"gamma":0.002,"theta":-0.007,"vega":0.012,"rho":0.001,"openInterest":715,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-125,"markChange":0.01,"markPercentChange":25,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_031120C347","description":"SPY Mar 11 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":400,"askSize":1018,"bidAskSize":"400X1018","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659815403,"quoteTimeInLong":1582727401014,"netChange":-0.03,"volatility":19.403,"delta":0.006,"gamma":0.001,"theta":-0.007,"vega":0.011,"rho":0.001,"openInterest":522,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-158.23,"markChange":0,"markPercentChange":26.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_031120C348","description":"SPY Mar 11 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":300,"askSize":1270,"bidAskSize":"300X1270","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659635294,"quoteTimeInLong":1582727401014,"netChange":-0.03,"volatility":19.414,"delta":0.005,"gamma":0.001,"theta":-0.006,"vega":0.009,"rho":0.001,"openInterest":259,"timeValue":0.01,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-201.61,"markChange":0.01,"markPercentChange":61.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_031120C349","description":"SPY Mar 11 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":627,"bidAskSize":"0X627","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654899084,"quoteTimeInLong":1582727400811,"netChange":-0.01,"volatility":19.302,"delta":0.004,"gamma":0.001,"theta":-0.005,"vega":0.008,"rho":0.001,"openInterest":493,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-70.83,"markChange":0.01,"markPercentChange":56.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_031120C350","description":"SPY Mar 11 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":762,"bidAskSize":"0X762","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644873314,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":18.989,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":604,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.33,"markChange":0.01,"markPercentChange":100,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_031120C351","description":"SPY Mar 11 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":765,"bidAskSize":"0X765","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557138581,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":20.241,"delta":0.004,"gamma":0.001,"theta":-0.005,"vega":0.007,"rho":0,"openInterest":135,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":77.59,"markChange":0.01,"markPercentChange":158.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_031120C352","description":"SPY Mar 11 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":357,"bidAskSize":"0X357","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647678957,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":19.892,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":49,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.56,"markChange":0.01,"markPercentChange":122.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_031120C353","description":"SPY Mar 11 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.05,"mark":0.01,"bidSize":0,"askSize":426,"bidAskSize":"0X426","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582230821420,"quoteTimeInLong":1582727400811,"netChange":0.04,"volatility":20.34,"delta":0.003,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":27,"timeValue":0.05,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1214.71,"markChange":0.01,"markPercentChange":194.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_031120C354","description":"SPY Mar 11 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":484,"bidAskSize":"0X484","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645093633,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":20.786,"delta":0.003,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":760,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":519.23,"markChange":0.01,"markPercentChange":284.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_031120C355","description":"SPY Mar 11 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":933,"bidAskSize":"0X933","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558670942,"quoteTimeInLong":1582727401014,"netChange":0.01,"volatility":21.229,"delta":0.003,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":219,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":260,"markChange":0.01,"markPercentChange":400,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_031120C356","description":"SPY Mar 11 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":575,"bidAskSize":"0X575","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565795915,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":21.671,"delta":0.002,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":16,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":433.33,"markChange":0.01,"markPercentChange":566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_031120C357","description":"SPY Mar 11 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.03,"mark":0.01,"bidSize":0,"askSize":611,"bidAskSize":"0X611","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582212844784,"quoteTimeInLong":1582727400810,"netChange":0.03,"volatility":22.11,"delta":0.002,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":31,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2490.91,"markChange":0.01,"markPercentChange":809.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_031120C358","description":"SPY Mar 11 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.03,"mark":0.01,"bidSize":0,"askSize":642,"bidAskSize":"0X642","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145878882,"quoteTimeInLong":1582727400810,"netChange":0.03,"volatility":22.547,"delta":0.002,"gamma":0.001,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":43,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3122.22,"markChange":0.01,"markPercentChange":1011.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_031120C359","description":"SPY Mar 11 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":670,"bidAskSize":"0X670","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582216987873,"quoteTimeInLong":1582727400810,"netChange":0.02,"volatility":22.982,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":507,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3116.67,"markChange":0.01,"markPercentChange":1566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_031120C360","description":"SPY Mar 11 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":694,"bidAskSize":"0X694","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582303162027,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":23.415,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":131,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1800,"markChange":0.01,"markPercentChange":1900,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_031120C361","description":"SPY Mar 11 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":714,"bidAskSize":"0X714","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142010588,"quoteTimeInLong":1582727400810,"netChange":0.02,"volatility":23.846,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.005,"rho":0,"openInterest":300,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4825,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_031120C362","description":"SPY Mar 11 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":771,"bidAskSize":"0X771","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":24.275,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.004,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_031120C363","description":"SPY Mar 11 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":771,"bidAskSize":"0X771","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":24.702,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.004,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_031120C364","description":"SPY Mar 11 2020 364 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":771,"bidAskSize":"0X771","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581693820403,"quoteTimeInLong":1582727400811,"netChange":0.02,"volatility":25.128,"delta":0.002,"gamma":0,"theta":-0.004,"vega":0.004,"rho":0,"openInterest":80,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19800,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_031120C365","description":"SPY Mar 11 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":771,"bidAskSize":"0X771","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581436285217,"quoteTimeInLong":1582727400811,"netChange":0.02,"volatility":24.048,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":12,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19800,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_031120C366","description":"SPY Mar 11 2020 366 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":1571,"bidAskSize":"0X1571","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401210,"netChange":0,"volatility":24.449,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_031120C367","description":"SPY Mar 11 2020 367 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":771,"bidAskSize":"0X771","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145454050,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":24.849,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":200,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_031120C368","description":"SPY Mar 11 2020 368 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":771,"bidAskSize":"0X771","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":25.246,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_031120C369","description":"SPY Mar 11 2020 369 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1571,"bidAskSize":"0X1571","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646477971,"quoteTimeInLong":1582727401210,"netChange":0.01,"volatility":25.642,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":4,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-13:16":{"250.0":[{"putCall":"CALL","symbol":"SPY_031320C250","description":"SPY Mar 13 2020 250 Call (Weekly)","exchangeName":"OPR","bid":64.08,"ask":64.79,"last":0,"mark":64.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.116,"openInterest":0,"timeValue":0.38,"theoreticalOptionValue":64.434,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.44,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_031320C255","description":"SPY Mar 13 2020 255 Call (Weekly)","exchangeName":"OPR","bid":59.12,"ask":59.83,"last":0,"mark":59.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.119,"openInterest":0,"timeValue":0.42,"theoreticalOptionValue":59.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.47,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_031320C260","description":"SPY Mar 13 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.19,"ask":54.89,"last":0,"mark":54.54,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.121,"openInterest":0,"timeValue":0.49,"theoreticalOptionValue":54.446,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.54,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_031320C265","description":"SPY Mar 13 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.28,"ask":49.97,"last":0,"mark":49.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.123,"openInterest":0,"timeValue":0.57,"theoreticalOptionValue":49.451,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.63,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_031320C270","description":"SPY Mar 13 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.39,"ask":45.08,"last":68.4,"mark":44.74,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582124852471,"quoteTimeInLong":1582727401202,"netChange":15.13,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.126,"openInterest":2,"timeValue":24.35,"theoreticalOptionValue":44.457,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.17,"markChange":0.46,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_031320C275","description":"SPY Mar 13 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.55,"ask":40.22,"last":38.83,"mark":39.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659514805,"quoteTimeInLong":1582727401204,"netChange":-9.56,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.128,"openInterest":21,"timeValue":-0.22,"theoreticalOptionValue":39.463,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.23,"markChange":0.42,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_031320C280","description":"SPY Mar 13 2020 280 Call (Weekly)","exchangeName":"OPR","bid":34.76,"ask":35.43,"last":35.15,"mark":35.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660052133,"quoteTimeInLong":1582727401205,"netChange":-8.38,"volatility":28.018,"delta":0.974,"gamma":0.003,"theta":-0.036,"vega":0.04,"rho":0.126,"openInterest":207,"timeValue":1.1,"theoreticalOptionValue":34.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.15,"markChange":0.38,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_031320C282","description":"SPY Mar 13 2020 282 Call (Weekly)","exchangeName":"OPR","bid":32.87,"ask":33.53,"last":0,"mark":33.2,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.131,"openInterest":0,"timeValue":1.15,"theoreticalOptionValue":32.471,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.2,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_031320C283","description":"SPY Mar 13 2020 283 Call (Weekly)","exchangeName":"OPR","bid":31.93,"ask":32.58,"last":0,"mark":32.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.132,"openInterest":0,"timeValue":1.21,"theoreticalOptionValue":31.472,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.25,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_031320C284","description":"SPY Mar 13 2020 284 Call (Weekly)","exchangeName":"OPR","bid":30.99,"ask":31.64,"last":0,"mark":31.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.132,"openInterest":0,"timeValue":1.27,"theoreticalOptionValue":30.473,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.32,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_031320C285","description":"SPY Mar 13 2020 285 Call (Weekly)","exchangeName":"OPR","bid":30.07,"ask":30.71,"last":49.06,"mark":30.39,"bidSize":5,"askSize":1,"bidAskSize":"5X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581363005330,"quoteTimeInLong":1582727401205,"netChange":10.34,"volatility":29.776,"delta":0.941,"gamma":0.006,"theta":-0.073,"vega":0.079,"rho":0.124,"openInterest":4,"timeValue":20.01,"theoreticalOptionValue":29.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.4,"markChange":0.34,"markPercentChange":1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_031320C286","description":"SPY Mar 13 2020 286 Call (Weekly)","exchangeName":"OPR","bid":29.13,"ask":29.77,"last":0,"mark":29.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.133,"openInterest":0,"timeValue":1.4,"theoreticalOptionValue":28.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":29.45,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_031320C287","description":"SPY Mar 13 2020 287 Call (Weekly)","exchangeName":"OPR","bid":28.21,"ask":28.85,"last":0,"mark":28.53,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.133,"openInterest":0,"timeValue":1.48,"theoreticalOptionValue":27.476,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.53,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_031320C288","description":"SPY Mar 13 2020 288 Call (Weekly)","exchangeName":"OPR","bid":27.29,"ask":27.93,"last":0,"mark":27.61,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.134,"openInterest":0,"timeValue":1.56,"theoreticalOptionValue":26.477,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.61,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_031320C289","description":"SPY Mar 13 2020 289 Call (Weekly)","exchangeName":"OPR","bid":26.38,"ask":27.01,"last":0,"mark":26.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.134,"openInterest":0,"timeValue":1.64,"theoreticalOptionValue":25.479,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":26.7,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_031320C290","description":"SPY Mar 13 2020 290 Call (Weekly)","exchangeName":"OPR","bid":25.47,"ask":26.1,"last":27.14,"mark":25.79,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661115681,"quoteTimeInLong":1582727401207,"netChange":-6.83,"volatility":30.001,"delta":0.9,"gamma":0.009,"theta":-0.108,"vega":0.118,"rho":0.12,"openInterest":113,"timeValue":3.09,"theoreticalOptionValue":25.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.77,"markChange":0.28,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_031320C291","description":"SPY Mar 13 2020 291 Call (Weekly)","exchangeName":"OPR","bid":24.57,"ask":25.19,"last":0,"mark":24.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.135,"openInterest":0,"timeValue":1.83,"theoreticalOptionValue":23.481,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":24.88,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_031320C292","description":"SPY Mar 13 2020 292 Call (Weekly)","exchangeName":"OPR","bid":23.68,"ask":24.3,"last":28.02,"mark":23.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652496533,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":29.815,"delta":0.882,"gamma":0.01,"theta":-0.12,"vega":0.134,"rho":0.118,"openInterest":19,"timeValue":5.97,"theoreticalOptionValue":23.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.5":[{"putCall":"CALL","symbol":"SPY_031320C292.5","description":"SPY Mar 13 2020 292.5 Call (Weekly)","exchangeName":"OPR","bid":23.24,"ask":23.85,"last":30.98,"mark":23.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567842037,"quoteTimeInLong":1582727401207,"netChange":-0.64,"volatility":29.761,"delta":0.877,"gamma":0.01,"theta":-0.124,"vega":0.138,"rho":0.117,"openInterest":1,"timeValue":9.43,"theoreticalOptionValue":23.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.74,"markChange":0.26,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_031320C293","description":"SPY Mar 13 2020 293 Call (Weekly)","exchangeName":"OPR","bid":22.79,"ask":23.41,"last":0,"mark":23.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":30.146,"delta":0.868,"gamma":0.01,"theta":-0.131,"vega":0.144,"rho":0.116,"openInterest":0,"timeValue":2.05,"theoreticalOptionValue":22.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_031320C294","description":"SPY Mar 13 2020 294 Call (Weekly)","exchangeName":"OPR","bid":21.91,"ask":22.53,"last":0,"mark":22.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":29.999,"delta":0.858,"gamma":0.011,"theta":-0.137,"vega":0.152,"rho":0.115,"openInterest":0,"timeValue":2.17,"theoreticalOptionValue":21.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_031320C295","description":"SPY Mar 13 2020 295 Call (Weekly)","exchangeName":"OPR","bid":21.04,"ask":21.65,"last":21.45,"mark":21.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660015466,"quoteTimeInLong":1582727401208,"netChange":-7.84,"volatility":29.44,"delta":0.85,"gamma":0.012,"theta":-0.14,"vega":0.157,"rho":0.115,"openInterest":278,"timeValue":2.4,"theoreticalOptionValue":21.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.14,"markChange":0.23,"markPercentChange":1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_031320C296","description":"SPY Mar 13 2020 296 Call (Weekly)","exchangeName":"OPR","bid":20.18,"ask":20.78,"last":0,"mark":20.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":29.518,"delta":0.837,"gamma":0.012,"theta":-0.148,"vega":0.167,"rho":0.113,"openInterest":0,"timeValue":2.43,"theoreticalOptionValue":20.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_031320C297","description":"SPY Mar 13 2020 297 Call (Weekly)","exchangeName":"OPR","bid":19.33,"ask":19.93,"last":0,"mark":19.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":29.337,"delta":0.825,"gamma":0.013,"theta":-0.154,"vega":0.174,"rho":0.112,"openInterest":0,"timeValue":2.58,"theoreticalOptionValue":19.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.5":[{"putCall":"CALL","symbol":"SPY_031320C297.5","description":"SPY Mar 13 2020 297.5 Call (Weekly)","exchangeName":"OPR","bid":18.91,"ask":19.5,"last":18.32,"mark":19.2,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662789402,"quoteTimeInLong":1582727401209,"netChange":-8.68,"volatility":29.265,"delta":0.818,"gamma":0.013,"theta":-0.157,"vega":0.178,"rho":0.111,"openInterest":239,"timeValue":1.77,"theoreticalOptionValue":18.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.64,"markChange":0.19,"markPercentChange":1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_031320C298","description":"SPY Mar 13 2020 298 Call (Weekly)","exchangeName":"OPR","bid":18.73,"ask":18.94,"last":22.52,"mark":18.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652621422,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":29.23,"delta":0.812,"gamma":0.014,"theta":-0.16,"vega":0.183,"rho":0.11,"openInterest":82,"timeValue":6.47,"theoreticalOptionValue":18.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":1.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_031320C299","description":"SPY Mar 13 2020 299 Call (Weekly)","exchangeName":"OPR","bid":17.92,"ask":18.04,"last":18.93,"mark":17.98,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657344877,"quoteTimeInLong":1582727401230,"netChange":0,"volatility":29.001,"delta":0.799,"gamma":0.014,"theta":-0.165,"vega":0.19,"rho":0.109,"openInterest":2,"timeValue":3.88,"theoreticalOptionValue":17.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_031320C300","description":"SPY Mar 13 2020 300 Call (Weekly)","exchangeName":"OPR","bid":17.09,"ask":17.22,"last":17.66,"mark":17.16,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661863738,"quoteTimeInLong":1582727401231,"netChange":-7.07,"volatility":28.787,"delta":0.785,"gamma":0.015,"theta":-0.171,"vega":0.198,"rho":0.107,"openInterest":541,"timeValue":3.61,"theoreticalOptionValue":16.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.71,"markChange":0.2,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_031320C301","description":"SPY Mar 13 2020 301 Call (Weekly)","exchangeName":"OPR","bid":16.28,"ask":16.4,"last":16.52,"mark":16.34,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660015473,"quoteTimeInLong":1582727401236,"netChange":-7.31,"volatility":28.534,"delta":0.771,"gamma":0.016,"theta":-0.175,"vega":0.205,"rho":0.105,"openInterest":345,"timeValue":3.47,"theoreticalOptionValue":16.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.27,"markChange":0.18,"markPercentChange":1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_031320C302","description":"SPY Mar 13 2020 302 Call (Weekly)","exchangeName":"OPR","bid":15.48,"ask":15.6,"last":16.14,"mark":15.54,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660141795,"quoteTimeInLong":1582727401230,"netChange":-6.8,"volatility":28.36,"delta":0.755,"gamma":0.016,"theta":-0.18,"vega":0.213,"rho":0.103,"openInterest":241,"timeValue":4.09,"theoreticalOptionValue":15.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.27,"markChange":0.17,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.5":[{"putCall":"CALL","symbol":"SPY_031320C302.5","description":"SPY Mar 13 2020 302.5 Call (Weekly)","exchangeName":"OPR","bid":15.08,"ask":15.22,"last":15.57,"mark":15.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663607899,"quoteTimeInLong":1582727401208,"netChange":-6.93,"volatility":28.247,"delta":0.748,"gamma":0.017,"theta":-0.183,"vega":0.216,"rho":0.102,"openInterest":115,"timeValue":4.02,"theoreticalOptionValue":14.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.27,"markChange":0.17,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_031320C303","description":"SPY Mar 13 2020 303 Call (Weekly)","exchangeName":"OPR","bid":14.69,"ask":14.81,"last":15.17,"mark":14.75,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660128309,"quoteTimeInLong":1582727401230,"netChange":-6.89,"volatility":28.163,"delta":0.74,"gamma":0.017,"theta":-0.185,"vega":0.22,"rho":0.101,"openInterest":214,"timeValue":4.12,"theoreticalOptionValue":14.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.2,"markChange":0.15,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_031320C304","description":"SPY Mar 13 2020 304 Call (Weekly)","exchangeName":"OPR","bid":13.91,"ask":14.04,"last":14.56,"mark":13.98,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660292981,"quoteTimeInLong":1582727401230,"netChange":-6.62,"volatility":28.031,"delta":0.723,"gamma":0.018,"theta":-0.19,"vega":0.227,"rho":0.099,"openInterest":304,"timeValue":4.51,"theoreticalOptionValue":13.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.85,"markChange":0.13,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_031320C305","description":"SPY Mar 13 2020 305 Call (Weekly)","exchangeName":"OPR","bid":13.15,"ask":13.27,"last":13.54,"mark":13.21,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661936801,"quoteTimeInLong":1582727401230,"netChange":-6.77,"volatility":30.372,"delta":0.688,"gamma":0.017,"theta":-0.217,"vega":0.24,"rho":0.094,"openInterest":487,"timeValue":4.49,"theoreticalOptionValue":13.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.75,"markChange":0.12,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_031320C306","description":"SPY Mar 13 2020 306 Call (Weekly)","exchangeName":"OPR","bid":12.41,"ask":12.53,"last":15.71,"mark":12.47,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651292360,"quoteTimeInLong":1582727401230,"netChange":-3.74,"volatility":28.732,"delta":0.677,"gamma":0.018,"theta":-0.208,"vega":0.243,"rho":0.093,"openInterest":338,"timeValue":7.66,"theoreticalOptionValue":12.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.3,"markChange":0.11,"markPercentChange":0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_031320C307","description":"SPY Mar 13 2020 307 Call (Weekly)","exchangeName":"OPR","bid":11.68,"ask":11.8,"last":12.91,"mark":11.74,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657552763,"quoteTimeInLong":1582727401230,"netChange":-5.69,"volatility":29.575,"delta":0.655,"gamma":0.018,"theta":-0.22,"vega":0.249,"rho":0.09,"openInterest":104,"timeValue":5.86,"theoreticalOptionValue":12.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.83,"markChange":0.09,"markPercentChange":0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.5":[{"putCall":"CALL","symbol":"SPY_031320C307.5","description":"SPY Mar 13 2020 307.5 Call (Weekly)","exchangeName":"OPR","bid":11.32,"ask":11.44,"last":11.73,"mark":11.38,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661936802,"quoteTimeInLong":1582727401230,"netChange":-6.45,"volatility":28.194,"delta":0.651,"gamma":0.019,"theta":-0.211,"vega":0.25,"rho":0.09,"openInterest":376,"timeValue":5.18,"theoreticalOptionValue":11.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.05,"markChange":0.08,"markPercentChange":0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_031320C308","description":"SPY Mar 13 2020 308 Call (Weekly)","exchangeName":"OPR","bid":10.96,"ask":11.08,"last":11.59,"mark":11.02,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660138389,"quoteTimeInLong":1582727401233,"netChange":-6.17,"volatility":29.186,"delta":0.637,"gamma":0.019,"theta":-0.221,"vega":0.254,"rho":0.088,"openInterest":426,"timeValue":5.54,"theoreticalOptionValue":11.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.3,"markChange":0.06,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_031320C309","description":"SPY Mar 13 2020 309 Call (Weekly)","exchangeName":"OPR","bid":10.27,"ask":10.38,"last":11.62,"mark":10.33,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657135722,"quoteTimeInLong":1582727401230,"netChange":-5.31,"volatility":28.773,"delta":0.619,"gamma":0.02,"theta":-0.221,"vega":0.258,"rho":0.086,"openInterest":341,"timeValue":6.57,"theoreticalOptionValue":10.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.63,"markChange":0.05,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_031320C310","description":"SPY Mar 13 2020 310 Call (Weekly)","exchangeName":"OPR","bid":9.59,"ask":9.7,"last":9.15,"mark":9.65,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662964003,"quoteTimeInLong":1582727401230,"netChange":-6.96,"volatility":28.371,"delta":0.6,"gamma":0.02,"theta":-0.221,"vega":0.262,"rho":0.083,"openInterest":446,"timeValue":5.1,"theoreticalOptionValue":9.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-72.49,"markChange":0.05,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_031320C311","description":"SPY Mar 13 2020 311 Call (Weekly)","exchangeName":"OPR","bid":8.93,"ask":9.04,"last":8.55,"mark":8.99,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664116522,"quoteTimeInLong":1582727401234,"netChange":-6.74,"volatility":27.978,"delta":0.581,"gamma":0.021,"theta":-0.22,"vega":0.265,"rho":0.081,"openInterest":429,"timeValue":5.5,"theoreticalOptionValue":9.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-75.28,"markChange":0.03,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_031320C312","description":"SPY Mar 13 2020 312 Call (Weekly)","exchangeName":"OPR","bid":8.28,"ask":8.39,"last":8.04,"mark":8.34,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664238257,"quoteTimeInLong":1582727401230,"netChange":-6.46,"volatility":27.552,"delta":0.56,"gamma":0.021,"theta":-0.219,"vega":0.267,"rho":0.078,"openInterest":322,"timeValue":5.99,"theoreticalOptionValue":8.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-77.54,"markChange":0.01,"markPercentChange":0.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.5":[{"putCall":"CALL","symbol":"SPY_031320C312.5","description":"SPY Mar 13 2020 312.5 Call (Weekly)","exchangeName":"OPR","bid":7.97,"ask":8.08,"last":7.82,"mark":8.03,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664403255,"quoteTimeInLong":1582727401230,"netChange":-6.28,"volatility":27.349,"delta":0.55,"gamma":0.021,"theta":-0.218,"vega":0.268,"rho":0.077,"openInterest":727,"timeValue":6.27,"theoreticalOptionValue":8.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.29,"markChange":0,"markPercentChange":0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_031320C313","description":"SPY Mar 13 2020 313 Call (Weekly)","exchangeName":"OPR","bid":7.66,"ask":7.77,"last":7.83,"mark":7.72,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":7.83,"lowPrice":7.83,"openPrice":0,"closePrice":7.72,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400866,"quoteTimeInLong":1582727401230,"netChange":0.11,"volatility":27.164,"delta":0.539,"gamma":0.022,"theta":-0.217,"vega":0.269,"rho":0.075,"openInterest":851,"timeValue":6.78,"theoreticalOptionValue":7.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.42,"markChange":0,"markPercentChange":-0.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_031320C314","description":"SPY Mar 13 2020 314 Call (Weekly)","exchangeName":"OPR","bid":7.05,"ask":7.19,"last":6.9,"mark":7.12,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663837298,"quoteTimeInLong":1582727401163,"netChange":-6.04,"volatility":26.737,"delta":0.517,"gamma":0.022,"theta":-0.215,"vega":0.27,"rho":0.072,"openInterest":1447,"timeValue":6.85,"theoreticalOptionValue":7.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-84.72,"markChange":0,"markPercentChange":-0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_031320C315","description":"SPY Mar 13 2020 315 Call (Weekly)","exchangeName":"OPR","bid":6.47,"ask":6.58,"last":6.58,"mark":6.53,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664693876,"quoteTimeInLong":1582727401230,"netChange":-5.6,"volatility":28.138,"delta":0.497,"gamma":0.021,"theta":-0.226,"vega":0.27,"rho":0.069,"openInterest":1204,"timeValue":6.58,"theoreticalOptionValue":7.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-85.31,"markChange":-0.03,"markPercentChange":-0.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_031320C316","description":"SPY Mar 13 2020 316 Call (Weekly)","exchangeName":"OPR","bid":5.91,"ask":6.04,"last":5.98,"mark":5.98,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664715217,"quoteTimeInLong":1582727401173,"netChange":-5.45,"volatility":25.865,"delta":0.472,"gamma":0.023,"theta":-0.207,"vega":0.27,"rho":0.066,"openInterest":691,"timeValue":5.98,"theoreticalOptionValue":6.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-90.7,"markChange":-0.03,"markPercentChange":-0.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_031320C317","description":"SPY Mar 13 2020 317 Call (Weekly)","exchangeName":"OPR","bid":5.37,"ask":5.47,"last":5.34,"mark":5.42,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664249346,"quoteTimeInLong":1582727401230,"netChange":-5.36,"volatility":25.449,"delta":0.448,"gamma":0.023,"theta":-0.203,"vega":0.268,"rho":0.063,"openInterest":1633,"timeValue":5.34,"theoreticalOptionValue":5.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-97.74,"markChange":-0.06,"markPercentChange":-1.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"CALL","symbol":"SPY_031320C317.5","description":"SPY Mar 13 2020 317.5 Call (Weekly)","exchangeName":"OPR","bid":5.1,"ask":5.22,"last":5.28,"mark":5.16,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664628964,"quoteTimeInLong":1582727401230,"netChange":-5.06,"volatility":24.532,"delta":0.434,"gamma":0.024,"theta":-0.194,"vega":0.267,"rho":0.061,"openInterest":1016,"timeValue":5.28,"theoreticalOptionValue":5.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-96.84,"markChange":-0.06,"markPercentChange":-1.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_031320C318","description":"SPY Mar 13 2020 318 Call (Weekly)","exchangeName":"OPR","bid":4.85,"ask":4.95,"last":4.97,"mark":4.9,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665299525,"quoteTimeInLong":1582727401230,"netChange":-5.01,"volatility":25.017,"delta":0.424,"gamma":0.023,"theta":-0.197,"vega":0.265,"rho":0.06,"openInterest":823,"timeValue":4.97,"theoreticalOptionValue":5.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-100.67,"markChange":-0.08,"markPercentChange":-1.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_031320C319","description":"SPY Mar 13 2020 319 Call (Weekly)","exchangeName":"OPR","bid":4.36,"ask":4.45,"last":4.52,"mark":4.41,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663466536,"quoteTimeInLong":1582727401230,"netChange":-4.76,"volatility":24.565,"delta":0.399,"gamma":0.023,"theta":-0.191,"vega":0.262,"rho":0.056,"openInterest":579,"timeValue":4.52,"theoreticalOptionValue":4.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-106.01,"markChange":-0.09,"markPercentChange":-1.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_031320C320","description":"SPY Mar 13 2020 320 Call (Weekly)","exchangeName":"OPR","bid":3.89,"ask":3.98,"last":3.96,"mark":3.94,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665226875,"quoteTimeInLong":1582727401230,"netChange":-4.63,"volatility":24.128,"delta":0.374,"gamma":0.023,"theta":-0.184,"vega":0.257,"rho":0.053,"openInterest":2446,"timeValue":3.96,"theoreticalOptionValue":4.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-115.15,"markChange":-0.09,"markPercentChange":-2.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_031320C321","description":"SPY Mar 13 2020 321 Call (Weekly)","exchangeName":"OPR","bid":3.45,"ask":3.54,"last":3.44,"mark":3.5,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663963806,"quoteTimeInLong":1582727401230,"netChange":-4.49,"volatility":23.704,"delta":0.349,"gamma":0.023,"theta":-0.176,"vega":0.251,"rho":0.049,"openInterest":1004,"timeValue":3.44,"theoreticalOptionValue":3.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-125.04,"markChange":-0.09,"markPercentChange":-2.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_031320C322","description":"SPY Mar 13 2020 322 Call (Weekly)","exchangeName":"OPR","bid":3.03,"ask":3.13,"last":3.22,"mark":3.08,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663465881,"quoteTimeInLong":1582727401231,"netChange":-4.07,"volatility":23.249,"delta":0.323,"gamma":0.023,"theta":-0.168,"vega":0.243,"rho":0.046,"openInterest":806,"timeValue":3.22,"theoreticalOptionValue":3.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-128.31,"markChange":-0.09,"markPercentChange":-2.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"CALL","symbol":"SPY_031320C322.5","description":"SPY Mar 13 2020 322.5 Call (Weekly)","exchangeName":"OPR","bid":2.84,"ask":2.93,"last":3.03,"mark":2.89,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663465893,"quoteTimeInLong":1582727401221,"netChange":-3.95,"volatility":22.998,"delta":0.31,"gamma":0.023,"theta":-0.163,"vega":0.239,"rho":0.044,"openInterest":706,"timeValue":3.03,"theoreticalOptionValue":3.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-132.62,"markChange":-0.1,"markPercentChange":-3.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_031320C323","description":"SPY Mar 13 2020 323 Call (Weekly)","exchangeName":"OPR","bid":2.65,"ask":2.73,"last":2.72,"mark":2.69,"bidSize":105,"askSize":70,"bidAskSize":"105X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664390010,"quoteTimeInLong":1582727401230,"netChange":-3.95,"volatility":22.758,"delta":0.297,"gamma":0.022,"theta":-0.158,"vega":0.235,"rho":0.042,"openInterest":399,"timeValue":2.72,"theoreticalOptionValue":2.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-141.59,"markChange":-0.1,"markPercentChange":-3.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_031320C324","description":"SPY Mar 13 2020 324 Call (Weekly)","exchangeName":"OPR","bid":2.29,"ask":2.37,"last":2.57,"mark":2.33,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663771650,"quoteTimeInLong":1582727401230,"netChange":-3.49,"volatility":21.596,"delta":0.264,"gamma":0.022,"theta":-0.142,"vega":0.222,"rho":0.038,"openInterest":1086,"timeValue":2.57,"theoreticalOptionValue":2.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-143.53,"markChange":-0.1,"markPercentChange":-4.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_031320C325","description":"SPY Mar 13 2020 325 Call (Weekly)","exchangeName":"OPR","bid":1.98,"ask":2.04,"last":2.09,"mark":2.01,"bidSize":91,"askSize":120,"bidAskSize":"91X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664374416,"quoteTimeInLong":1582727401230,"netChange":-3.38,"volatility":21.567,"delta":0.243,"gamma":0.021,"theta":-0.136,"vega":0.212,"rho":0.035,"openInterest":2029,"timeValue":2.09,"theoreticalOptionValue":2.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-160.57,"markChange":-0.1,"markPercentChange":-4.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_031320C326","description":"SPY Mar 13 2020 326 Call (Weekly)","exchangeName":"OPR","bid":1.68,"ask":1.75,"last":1.73,"mark":1.72,"bidSize":101,"askSize":6,"bidAskSize":"101X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664400162,"quoteTimeInLong":1582727401197,"netChange":-3.17,"volatility":21.324,"delta":0.221,"gamma":0.021,"theta":-0.127,"vega":0.201,"rho":0.032,"openInterest":1203,"timeValue":1.73,"theoreticalOptionValue":1.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-176.39,"markChange":-0.08,"markPercentChange":-4.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_031320C327","description":"SPY Mar 13 2020 327 Call (Weekly)","exchangeName":"OPR","bid":1.4,"ask":1.47,"last":1.48,"mark":1.44,"bidSize":240,"askSize":120,"bidAskSize":"240X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663957219,"quoteTimeInLong":1582727401230,"netChange":-2.88,"volatility":20.921,"delta":0.197,"gamma":0.02,"theta":-0.117,"vega":0.188,"rho":0.028,"openInterest":2188,"timeValue":1.48,"theoreticalOptionValue":1.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-189.18,"markChange":-0.09,"markPercentChange":-5.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"CALL","symbol":"SPY_031320C327.5","description":"SPY Mar 13 2020 327.5 Call (Weekly)","exchangeName":"OPR","bid":1.28,"ask":1.35,"last":1.34,"mark":1.32,"bidSize":240,"askSize":180,"bidAskSize":"240X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664202374,"quoteTimeInLong":1582727401230,"netChange":-2.76,"volatility":20.758,"delta":0.186,"gamma":0.019,"theta":-0.112,"vega":0.182,"rho":0.027,"openInterest":1177,"timeValue":1.34,"theoreticalOptionValue":1.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-196.44,"markChange":-0.09,"markPercentChange":-6.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_031320C328","description":"SPY Mar 13 2020 328 Call (Weekly)","exchangeName":"OPR","bid":1.18,"ask":1.23,"last":1.27,"mark":1.21,"bidSize":119,"askSize":120,"bidAskSize":"119X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664812752,"quoteTimeInLong":1582727401230,"netChange":-2.58,"volatility":20.558,"delta":0.175,"gamma":0.018,"theta":-0.106,"vega":0.175,"rho":0.025,"openInterest":5963,"timeValue":1.27,"theoreticalOptionValue":1.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-200.39,"markChange":-0.08,"markPercentChange":-6.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_031320C329","description":"SPY Mar 13 2020 329 Call (Weekly)","exchangeName":"OPR","bid":0.98,"ask":1.02,"last":1.02,"mark":1,"bidSize":134,"askSize":120,"bidAskSize":"134X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664212521,"quoteTimeInLong":1582727401230,"netChange":-2.34,"volatility":20.189,"delta":0.153,"gamma":0.017,"theta":-0.096,"vega":0.16,"rho":0.022,"openInterest":1499,"timeValue":1.02,"theoreticalOptionValue":1.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-218.22,"markChange":-0.07,"markPercentChange":-6.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_031320C330","description":"SPY Mar 13 2020 330 Call (Weekly)","exchangeName":"OPR","bid":0.8,"ask":0.85,"last":0.9,"mark":0.83,"bidSize":130,"askSize":300,"bidAskSize":"130X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664585254,"quoteTimeInLong":1582727401230,"netChange":-1.99,"volatility":19.817,"delta":0.133,"gamma":0.016,"theta":-0.085,"vega":0.145,"rho":0.019,"openInterest":16181,"timeValue":0.9,"theoreticalOptionValue":0.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-226.14,"markChange":-0.05,"markPercentChange":-6.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_031320C331","description":"SPY Mar 13 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.65,"ask":0.69,"last":0.72,"mark":0.67,"bidSize":157,"askSize":180,"bidAskSize":"157X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664736713,"quoteTimeInLong":1582727401230,"netChange":-1.74,"volatility":19.489,"delta":0.114,"gamma":0.015,"theta":-0.076,"vega":0.131,"rho":0.016,"openInterest":1484,"timeValue":0.72,"theoreticalOptionValue":0.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-241.74,"markChange":-0.05,"markPercentChange":-6.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_031320C332","description":"SPY Mar 13 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.53,"ask":0.57,"last":0.61,"mark":0.55,"bidSize":191,"askSize":420,"bidAskSize":"191X420","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663473052,"quoteTimeInLong":1582727401230,"netChange":-1.46,"volatility":19.233,"delta":0.098,"gamma":0.013,"theta":-0.067,"vega":0.117,"rho":0.014,"openInterest":1420,"timeValue":0.61,"theoreticalOptionValue":0.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-248.15,"markChange":-0.04,"markPercentChange":-6.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"CALL","symbol":"SPY_031320C332.5","description":"SPY Mar 13 2020 332.5 Call (Weekly)","exchangeName":"OPR","bid":0.48,"ask":0.51,"last":0.55,"mark":0.5,"bidSize":155,"askSize":240,"bidAskSize":"155X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663475551,"quoteTimeInLong":1582727401230,"netChange":-1.33,"volatility":19.087,"delta":0.09,"gamma":0.013,"theta":-0.062,"vega":0.11,"rho":0.013,"openInterest":1098,"timeValue":0.55,"theoreticalOptionValue":0.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-251.13,"markChange":-0.03,"markPercentChange":-6.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_031320C333","description":"SPY Mar 13 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.43,"ask":0.46,"last":0.48,"mark":0.45,"bidSize":166,"askSize":180,"bidAskSize":"166X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664919544,"quoteTimeInLong":1582727401230,"netChange":-1.24,"volatility":18.994,"delta":0.083,"gamma":0.012,"theta":-0.058,"vega":0.104,"rho":0.012,"openInterest":14320,"timeValue":0.48,"theoreticalOptionValue":0.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-257.29,"markChange":-0.03,"markPercentChange":-7.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_031320C334","description":"SPY Mar 13 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.34,"ask":0.37,"last":0.38,"mark":0.36,"bidSize":222,"askSize":200,"bidAskSize":"222X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664936054,"quoteTimeInLong":1582727401230,"netChange":-1.02,"volatility":18.686,"delta":0.069,"gamma":0.01,"theta":-0.05,"vega":0.09,"rho":0.01,"openInterest":3812,"timeValue":0.38,"theoreticalOptionValue":0.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-268.42,"markChange":-0.02,"markPercentChange":-6.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_031320C335","description":"SPY Mar 13 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.27,"ask":0.3,"last":0.31,"mark":0.29,"bidSize":944,"askSize":300,"bidAskSize":"944X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664987719,"quoteTimeInLong":1582727401175,"netChange":-0.81,"volatility":18.616,"delta":0.059,"gamma":0.009,"theta":-0.044,"vega":0.08,"rho":0.008,"openInterest":40083,"timeValue":0.31,"theoreticalOptionValue":0.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-258.73,"markChange":-0.03,"markPercentChange":-9.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_031320C336","description":"SPY Mar 13 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.22,"ask":0.25,"last":0.24,"mark":0.24,"bidSize":212,"askSize":10,"bidAskSize":"212X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664416012,"quoteTimeInLong":1582727401008,"netChange":-0.65,"volatility":18.48,"delta":0.05,"gamma":0.008,"theta":-0.038,"vega":0.069,"rho":0.007,"openInterest":2884,"timeValue":0.24,"theoreticalOptionValue":0.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-256.86,"markChange":-0.02,"markPercentChange":-7.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_031320C337","description":"SPY Mar 13 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.17,"ask":0.2,"last":0.2,"mark":0.19,"bidSize":600,"askSize":1,"bidAskSize":"600X1","lastSize":0,"highPrice":0.2,"lowPrice":0.2,"openPrice":0,"closePrice":0.2,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401146,"quoteTimeInLong":1582727401230,"netChange":0,"volatility":18.35,"delta":0.041,"gamma":0.007,"theta":-0.033,"vega":0.06,"rho":0.006,"openInterest":4936,"timeValue":0.2,"theoreticalOptionValue":0.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.44,"markChange":-0.02,"markPercentChange":-9.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"CALL","symbol":"SPY_031320C337.5","description":"SPY Mar 13 2020 337.5 Call (Weekly)","exchangeName":"OPR","bid":0.15,"ask":0.18,"last":0.19,"mark":0.16,"bidSize":700,"askSize":200,"bidAskSize":"700X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663457037,"quoteTimeInLong":1582727401230,"netChange":-0.43,"volatility":18.317,"delta":0.038,"gamma":0.007,"theta":-0.03,"vega":0.056,"rho":0.005,"openInterest":2905,"timeValue":0.19,"theoreticalOptionValue":0.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-232.43,"markChange":-0.02,"markPercentChange":-10.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_031320C338","description":"SPY Mar 13 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.14,"ask":0.17,"last":0.15,"mark":0.16,"bidSize":400,"askSize":700,"bidAskSize":"400X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664118046,"quoteTimeInLong":1582727401230,"netChange":-0.4,"volatility":18.251,"delta":0.034,"gamma":0.006,"theta":-0.028,"vega":0.051,"rho":0.005,"openInterest":3468,"timeValue":0.15,"theoreticalOptionValue":0.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-239.39,"markChange":-0.01,"markPercentChange":-6.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_031320C339","description":"SPY Mar 13 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.12,"ask":0.14,"last":0.14,"mark":0.13,"bidSize":228,"askSize":1000,"bidAskSize":"228X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663915476,"quoteTimeInLong":1582727401014,"netChange":-0.28,"volatility":18.225,"delta":0.029,"gamma":0.005,"theta":-0.024,"vega":0.045,"rho":0.004,"openInterest":27072,"timeValue":0.14,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-207.41,"markChange":-0.01,"markPercentChange":-3.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_031320C340","description":"SPY Mar 13 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.09,"ask":0.11,"last":0.11,"mark":0.1,"bidSize":300,"askSize":200,"bidAskSize":"300X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664415846,"quoteTimeInLong":1582727401230,"netChange":-0.21,"volatility":18.202,"delta":0.024,"gamma":0.005,"theta":-0.021,"vega":0.038,"rho":0.003,"openInterest":5791,"timeValue":0.11,"theoreticalOptionValue":0.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-190.91,"markChange":-0.01,"markPercentChange":-9.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_031320C341","description":"SPY Mar 13 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0.07,"ask":0.09,"last":0.09,"mark":0.08,"bidSize":400,"askSize":200,"bidAskSize":"400X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663471335,"quoteTimeInLong":1582727401230,"netChange":-0.16,"volatility":18.202,"delta":0.02,"gamma":0.004,"theta":-0.018,"vega":0.033,"rho":0.003,"openInterest":3306,"timeValue":0.09,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-171.84,"markChange":-0.01,"markPercentChange":-11.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_031320C342","description":"SPY Mar 13 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.08,"last":0.07,"mark":0.07,"bidSize":445,"askSize":261,"bidAskSize":"445X261","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664579212,"quoteTimeInLong":1582727400617,"netChange":-0.12,"volatility":18.262,"delta":0.017,"gamma":0.003,"theta":-0.015,"vega":0.029,"rho":0.002,"openInterest":4661,"timeValue":0.07,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-153.54,"markChange":-0.01,"markPercentChange":-13.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"CALL","symbol":"SPY_031320C342.5","description":"SPY Mar 13 2020 342.5 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.07,"last":0.07,"mark":0.06,"bidSize":603,"askSize":10,"bidAskSize":"603X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663580437,"quoteTimeInLong":1582727401010,"netChange":-0.09,"volatility":18.161,"delta":0.015,"gamma":0.003,"theta":-0.014,"vega":0.026,"rho":0.002,"openInterest":2108,"timeValue":0.07,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-141.37,"markChange":-0.01,"markPercentChange":-18.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_031320C343","description":"SPY Mar 13 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.07,"last":0.05,"mark":0.06,"bidSize":600,"askSize":900,"bidAskSize":"600X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664231714,"quoteTimeInLong":1582727401230,"netChange":-0.09,"volatility":18.425,"delta":0.015,"gamma":0.003,"theta":-0.014,"vega":0.025,"rho":0.002,"openInterest":3192,"timeValue":0.05,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-153.23,"markChange":-0.01,"markPercentChange":-11.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_031320C344","description":"SPY Mar 13 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.05,"mark":0.04,"bidSize":1546,"askSize":500,"bidAskSize":"1546X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663456927,"quoteTimeInLong":1582727401014,"netChange":-0.06,"volatility":18.296,"delta":0.012,"gamma":0.002,"theta":-0.011,"vega":0.021,"rho":0.002,"openInterest":2868,"timeValue":0.05,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-125.97,"markChange":-0.01,"markPercentChange":-22.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_031320C345","description":"SPY Mar 13 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.03,"mark":0.04,"bidSize":700,"askSize":900,"bidAskSize":"700X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664075874,"quoteTimeInLong":1582727401230,"netChange":-0.06,"volatility":18.277,"delta":0.01,"gamma":0.002,"theta":-0.009,"vega":0.018,"rho":0.001,"openInterest":7156,"timeValue":0.03,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-137.38,"markChange":-0.01,"markPercentChange":-15.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_031320C346","description":"SPY Mar 13 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.02,"mark":0.03,"bidSize":311,"askSize":10,"bidAskSize":"311X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664162488,"quoteTimeInLong":1582727401007,"netChange":-0.05,"volatility":18.13,"delta":0.008,"gamma":0.002,"theta":-0.008,"vega":0.014,"rho":0.001,"openInterest":3400,"timeValue":0.02,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-167.86,"markChange":0,"markPercentChange":-2.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_031320C347","description":"SPY Mar 13 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":600,"askSize":200,"bidAskSize":"600X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663862273,"quoteTimeInLong":1582727401230,"netChange":-0.03,"volatility":18.221,"delta":0.006,"gamma":0.001,"theta":-0.007,"vega":0.012,"rho":0.001,"openInterest":2199,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-108.94,"markChange":0,"markPercentChange":-18.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.5":[{"putCall":"CALL","symbol":"SPY_031320C347.5","description":"SPY Mar 13 2020 347.5 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.02,"mark":0.03,"bidSize":468,"askSize":637,"bidAskSize":"468X637","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663456935,"quoteTimeInLong":1582727400617,"netChange":-0.03,"volatility":18.003,"delta":0.005,"gamma":0.001,"theta":-0.005,"vega":0.01,"rho":0.001,"openInterest":1772,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-136.36,"markChange":0,"markPercentChange":13.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_031320C348","description":"SPY Mar 13 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":355,"askSize":500,"bidAskSize":"355X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663457028,"quoteTimeInLong":1582727401230,"netChange":-0.02,"volatility":18.231,"delta":0.005,"gamma":0.001,"theta":-0.005,"vega":0.01,"rho":0.001,"openInterest":1211,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-122.96,"markChange":0,"markPercentChange":2.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_031320C349","description":"SPY Mar 13 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663474148,"quoteTimeInLong":1582727401210,"netChange":-0.02,"volatility":18.686,"delta":0.005,"gamma":0.001,"theta":-0.005,"vega":0.01,"rho":0.001,"openInterest":558,"timeValue":0.01,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-155.13,"markChange":0,"markPercentChange":-3.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_031320C350","description":"SPY Mar 13 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663566523,"quoteTimeInLong":1582727401210,"netChange":0,"volatility":19.139,"delta":0.005,"gamma":0.001,"theta":-0.005,"vega":0.01,"rho":0.001,"openInterest":1108,"timeValue":0.03,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.03,"markChange":0,"markPercentChange":20.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_031320C351","description":"SPY Mar 13 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.01,"mark":0.02,"bidSize":300,"askSize":240,"bidAskSize":"300X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663457033,"quoteTimeInLong":1582727401014,"netChange":-0.01,"volatility":19.589,"delta":0.005,"gamma":0.001,"theta":-0.006,"vega":0.01,"rho":0.001,"openInterest":143,"timeValue":0.01,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-105.1,"markChange":0.01,"markPercentChange":53.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_031320C352","description":"SPY Mar 13 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":792,"bidAskSize":"0X792","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663457032,"quoteTimeInLong":1582727400811,"netChange":-0.01,"volatility":18.681,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.006,"rho":0,"openInterest":414,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-71.43,"markChange":0.01,"markPercentChange":94.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.5":[{"putCall":"CALL","symbol":"SPY_031320C352.5","description":"SPY Mar 13 2020 352.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":374,"bidAskSize":"0X374","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663456953,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":18.891,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.006,"rho":0,"openInterest":330,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.47,"markChange":0,"markPercentChange":47.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_031320C353","description":"SPY Mar 13 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":356,"bidAskSize":"0X356","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663457037,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":19.101,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":4961,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.33,"markChange":0,"markPercentChange":66.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_031320C354","description":"SPY Mar 13 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":421,"bidAskSize":"0X421","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663456946,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":19.52,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":1525,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.53,"markChange":0.01,"markPercentChange":112.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_031320C355","description":"SPY Mar 13 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1087,"bidAskSize":"0X1087","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663457016,"quoteTimeInLong":1582727401210,"netChange":0,"volatility":19.936,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":250,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":91.89,"markChange":0.01,"markPercentChange":170.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_031320C356","description":"SPY Mar 13 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":544,"bidAskSize":"0X544","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663457015,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":20.351,"delta":0.002,"gamma":0.001,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":416,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":172.41,"markChange":0.01,"markPercentChange":244.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_031320C357","description":"SPY Mar 13 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1292,"bidAskSize":"0X1292","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663457019,"quoteTimeInLong":1582727401014,"netChange":0.01,"volatility":19.514,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.003,"rho":0,"openInterest":120,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":286.36,"markChange":0.01,"markPercentChange":354.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.5":[{"putCall":"CALL","symbol":"SPY_031320C357.5","description":"SPY Mar 13 2020 357.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1314,"bidAskSize":"0X1314","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649535343,"quoteTimeInLong":1582727401014,"netChange":0.01,"volatility":20.969,"delta":0.002,"gamma":0.001,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":61,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":357.89,"markChange":0.01,"markPercentChange":426.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_031320C358","description":"SPY Mar 13 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":634,"bidAskSize":"0X634","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647984646,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":21.174,"delta":0.002,"gamma":0.001,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":149,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":429.41,"markChange":0.01,"markPercentChange":488.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_031320C359","description":"SPY Mar 13 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":671,"bidAskSize":"0X671","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654204912,"quoteTimeInLong":1582727400810,"netChange":0.01,"volatility":21.583,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":149,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":615.38,"markChange":0.01,"markPercentChange":669.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_031320C360","description":"SPY Mar 13 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":1603,"bidAskSize":"0X1603","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145394185,"quoteTimeInLong":1582727401210,"netChange":0.02,"volatility":20.678,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.003,"rho":0,"openInterest":84,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1850,"markChange":0.01,"markPercentChange":900,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_031320C361","description":"SPY Mar 13 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":727,"bidAskSize":"0X727","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145394121,"quoteTimeInLong":1582727400811,"netChange":0.02,"volatility":22.395,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":474,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2362.5,"markChange":0.01,"markPercentChange":1150,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_031320C362","description":"SPY Mar 13 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":796,"bidAskSize":"0X796","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657099149,"quoteTimeInLong":1582727400790,"netChange":0.01,"volatility":22.798,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":55,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1533.33,"markChange":0.01,"markPercentChange":1566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.5":[{"putCall":"CALL","symbol":"SPY_031320C362.5","description":"SPY Mar 13 2020 362.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":796,"bidAskSize":"0X796","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145394064,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":22.999,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":47,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1880,"markChange":0.01,"markPercentChange":1900,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_031320C363","description":"SPY Mar 13 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":796,"bidAskSize":"0X796","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145394122,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":23.199,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":55,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2375,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_031320C364","description":"SPY Mar 13 2020 364 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":796,"bidAskSize":"0X796","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145394156,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":23.599,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":71,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3200,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_031320C365","description":"SPY Mar 13 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1896,"bidAskSize":"0X1896","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145394160,"quoteTimeInLong":1582727401210,"netChange":0.01,"volatility":22.585,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.003,"rho":0,"openInterest":93,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4850,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_031320C366","description":"SPY Mar 13 2020 366 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":796,"bidAskSize":"0X796","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145394133,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":22.962,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.003,"rho":0,"openInterest":70,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4900,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_031320C367","description":"SPY Mar 13 2020 367 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":796,"bidAskSize":"0X796","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582213319049,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":23.337,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.003,"rho":0,"openInterest":52,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.5":[{"putCall":"CALL","symbol":"SPY_031320C367.5","description":"SPY Mar 13 2020 367.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1996,"bidAskSize":"0X1996","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145394067,"quoteTimeInLong":1582727401014,"netChange":0.01,"volatility":23.523,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.003,"rho":0,"openInterest":43,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_031320C368","description":"SPY Mar 13 2020 368 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":796,"bidAskSize":"0X796","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145394068,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":23.71,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.003,"rho":0,"openInterest":35,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_031320C369","description":"SPY Mar 13 2020 369 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":1996,"bidAskSize":"0X1996","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":24.082,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.003,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_031320C370","description":"SPY Mar 13 2020 370 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":796,"bidAskSize":"0X796","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581704064863,"quoteTimeInLong":1582727400811,"netChange":0.01,"volatility":24.452,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":22,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_031320C371","description":"SPY Mar 13 2020 371 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":2096,"bidAskSize":"0X2096","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":24.821,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"372.5":[{"putCall":"CALL","symbol":"SPY_031320C372.5","description":"SPY Mar 13 2020 372.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":796,"bidAskSize":"0X796","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":25.371,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_031320C375","description":"SPY Mar 13 2020 375 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":796,"bidAskSize":"0X796","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":26.281,"delta":0.001,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-16:19":{"250.0":[{"putCall":"CALL","symbol":"SPY_031620C250","description":"SPY Mar 16 2020 250 Call (Weekly)","exchangeName":"OPR","bid":64.07,"ask":64.82,"last":0,"mark":64.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.137,"openInterest":0,"timeValue":0.39,"theoreticalOptionValue":64.438,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.44,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_031620C255","description":"SPY Mar 16 2020 255 Call (Weekly)","exchangeName":"OPR","bid":59.13,"ask":59.87,"last":0,"mark":59.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.139,"openInterest":0,"timeValue":0.45,"theoreticalOptionValue":59.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.5,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_031620C260","description":"SPY Mar 16 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.2,"ask":54.93,"last":0,"mark":54.57,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.142,"openInterest":0,"timeValue":0.51,"theoreticalOptionValue":54.451,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.57,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_031620C265","description":"SPY Mar 16 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.29,"ask":50.02,"last":0,"mark":49.66,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.145,"openInterest":0,"timeValue":0.6,"theoreticalOptionValue":49.458,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.66,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_031620C270","description":"SPY Mar 16 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.42,"ask":45.14,"last":0,"mark":44.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.148,"openInterest":0,"timeValue":0.73,"theoreticalOptionValue":44.464,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.47,"markPercentChange":1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_031620C275","description":"SPY Mar 16 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.59,"ask":40.3,"last":0,"mark":39.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":22.247,"delta":0.994,"gamma":0.001,"theta":-0.008,"vega":0.01,"rho":0.15,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":39.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.43,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_031620C280","description":"SPY Mar 16 2020 280 Call (Weekly)","exchangeName":"OPR","bid":34.82,"ask":35.52,"last":35.26,"mark":35.17,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660052133,"quoteTimeInLong":1582727401205,"netChange":-8.33,"volatility":27.212,"delta":0.967,"gamma":0.004,"theta":-0.038,"vega":0.052,"rho":0.148,"openInterest":107,"timeValue":1.21,"theoreticalOptionValue":34.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.94,"markChange":0.39,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_031620C282","description":"SPY Mar 16 2020 282 Call (Weekly)","exchangeName":"OPR","bid":32.94,"ask":33.63,"last":0,"mark":33.28,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.154,"openInterest":0,"timeValue":1.23,"theoreticalOptionValue":32.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.28,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_031620C283","description":"SPY Mar 16 2020 283 Call (Weekly)","exchangeName":"OPR","bid":32,"ask":32.69,"last":0,"mark":32.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.155,"openInterest":0,"timeValue":1.3,"theoreticalOptionValue":31.482,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.35,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_031620C284","description":"SPY Mar 16 2020 284 Call (Weekly)","exchangeName":"OPR","bid":31.07,"ask":31.75,"last":0,"mark":31.41,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.155,"openInterest":0,"timeValue":1.36,"theoreticalOptionValue":30.483,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.41,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_031620C285","description":"SPY Mar 16 2020 285 Call (Weekly)","exchangeName":"OPR","bid":30.14,"ask":30.82,"last":31.85,"mark":30.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657207899,"quoteTimeInLong":1582727401205,"netChange":-6.94,"volatility":28.301,"delta":0.935,"gamma":0.006,"theta":-0.068,"vega":0.092,"rho":0.145,"openInterest":5,"timeValue":2.8,"theoreticalOptionValue":30.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23,"markChange":0.33,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_031620C286","description":"SPY Mar 16 2020 286 Call (Weekly)","exchangeName":"OPR","bid":29.22,"ask":29.89,"last":0,"mark":29.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.156,"openInterest":0,"timeValue":1.51,"theoreticalOptionValue":28.486,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":29.56,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_031620C287","description":"SPY Mar 16 2020 287 Call (Weekly)","exchangeName":"OPR","bid":28.3,"ask":28.97,"last":0,"mark":28.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.157,"openInterest":0,"timeValue":1.59,"theoreticalOptionValue":27.487,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.64,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_031620C288","description":"SPY Mar 16 2020 288 Call (Weekly)","exchangeName":"OPR","bid":27.38,"ask":28.05,"last":0,"mark":27.72,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.157,"openInterest":0,"timeValue":1.67,"theoreticalOptionValue":26.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.72,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_031620C289","description":"SPY Mar 16 2020 289 Call (Weekly)","exchangeName":"OPR","bid":26.48,"ask":27.14,"last":0,"mark":26.81,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.158,"openInterest":0,"timeValue":1.76,"theoreticalOptionValue":25.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":26.81,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_031620C290","description":"SPY Mar 16 2020 290 Call (Weekly)","exchangeName":"OPR","bid":25.58,"ask":26.23,"last":25.03,"mark":25.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663217621,"quoteTimeInLong":1582727401207,"netChange":-9.02,"volatility":28.389,"delta":0.894,"gamma":0.009,"theta":-0.098,"vega":0.133,"rho":0.14,"openInterest":209,"timeValue":0.98,"theoreticalOptionValue":25.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.19,"markChange":0.28,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_031620C291","description":"SPY Mar 16 2020 291 Call (Weekly)","exchangeName":"OPR","bid":24.68,"ask":25.33,"last":0,"mark":25.01,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.159,"openInterest":0,"timeValue":1.95,"theoreticalOptionValue":23.492,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":25.01,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_031620C292","description":"SPY Mar 16 2020 292 Call (Weekly)","exchangeName":"OPR","bid":23.8,"ask":24.44,"last":0,"mark":24.12,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":28.236,"delta":0.876,"gamma":0.01,"theta":-0.109,"vega":0.15,"rho":0.138,"openInterest":0,"timeValue":2.07,"theoreticalOptionValue":23.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_031620C293","description":"SPY Mar 16 2020 293 Call (Weekly)","exchangeName":"OPR","bid":22.91,"ask":23.55,"last":27.13,"mark":23.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652622011,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":28.24,"delta":0.865,"gamma":0.01,"theta":-0.116,"vega":0.159,"rho":0.136,"openInterest":48,"timeValue":6.08,"theoreticalOptionValue":22.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_031620C294","description":"SPY Mar 16 2020 294 Call (Weekly)","exchangeName":"OPR","bid":22.04,"ask":22.67,"last":23.27,"mark":22.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661471816,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":28.556,"delta":0.851,"gamma":0.011,"theta":-0.125,"vega":0.17,"rho":0.134,"openInterest":213,"timeValue":3.22,"theoreticalOptionValue":22.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_031620C295","description":"SPY Mar 16 2020 295 Call (Weekly)","exchangeName":"OPR","bid":21.17,"ask":21.8,"last":25.25,"mark":21.49,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652614717,"quoteTimeInLong":1582727401209,"netChange":-4.14,"volatility":28.124,"delta":0.842,"gamma":0.012,"theta":-0.127,"vega":0.177,"rho":0.133,"openInterest":91,"timeValue":6.2,"theoreticalOptionValue":21.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.47,"markChange":0.22,"markPercentChange":1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_031620C296","description":"SPY Mar 16 2020 296 Call (Weekly)","exchangeName":"OPR","bid":20.32,"ask":20.94,"last":19.67,"mark":20.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663097046,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":27.982,"delta":0.831,"gamma":0.012,"theta":-0.133,"vega":0.185,"rho":0.132,"openInterest":85,"timeValue":1.62,"theoreticalOptionValue":20.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_031620C297","description":"SPY Mar 16 2020 297 Call (Weekly)","exchangeName":"OPR","bid":19.47,"ask":20.08,"last":19.23,"mark":19.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659698785,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":27.809,"delta":0.819,"gamma":0.013,"theta":-0.137,"vega":0.193,"rho":0.13,"openInterest":37,"timeValue":2.18,"theoreticalOptionValue":19.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.19,"markPercentChange":0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_031620C298","description":"SPY Mar 16 2020 298 Call (Weekly)","exchangeName":"OPR","bid":18.88,"ask":19.03,"last":18.27,"mark":18.95,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664238255,"quoteTimeInLong":1582727401230,"netChange":0,"volatility":27.653,"delta":0.806,"gamma":0.013,"theta":-0.142,"vega":0.201,"rho":0.129,"openInterest":67,"timeValue":2.22,"theoreticalOptionValue":18.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_031620C299","description":"SPY Mar 16 2020 299 Call (Weekly)","exchangeName":"OPR","bid":18.05,"ask":18.19,"last":0,"mark":18.12,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401230,"netChange":0,"volatility":27.462,"delta":0.793,"gamma":0.014,"theta":-0.147,"vega":0.21,"rho":0.127,"openInterest":0,"timeValue":3.07,"theoreticalOptionValue":17.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.19,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_031620C300","description":"SPY Mar 16 2020 300 Call (Weekly)","exchangeName":"OPR","bid":17.23,"ask":17.37,"last":16.56,"mark":17.3,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662849861,"quoteTimeInLong":1582727401230,"netChange":-8.29,"volatility":27.261,"delta":0.779,"gamma":0.015,"theta":-0.151,"vega":0.217,"rho":0.125,"openInterest":146,"timeValue":2.51,"theoreticalOptionValue":17.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.43,"markChange":0.17,"markPercentChange":1,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_031620C301","description":"SPY Mar 16 2020 301 Call (Weekly)","exchangeName":"OPR","bid":16.42,"ask":16.56,"last":19.59,"mark":16.49,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652741477,"quoteTimeInLong":1582727401230,"netChange":-4.38,"volatility":27.113,"delta":0.765,"gamma":0.015,"theta":-0.156,"vega":0.226,"rho":0.123,"openInterest":309,"timeValue":6.54,"theoreticalOptionValue":16.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.79,"markChange":0.16,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_031620C302","description":"SPY Mar 16 2020 302 Call (Weekly)","exchangeName":"OPR","bid":15.63,"ask":15.77,"last":19.07,"mark":15.7,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652656054,"quoteTimeInLong":1582727401231,"netChange":-4.01,"volatility":26.905,"delta":0.75,"gamma":0.016,"theta":-0.16,"vega":0.233,"rho":0.121,"openInterest":62,"timeValue":7.02,"theoreticalOptionValue":15.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.76,"markChange":0.15,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_031620C303","description":"SPY Mar 16 2020 303 Call (Weekly)","exchangeName":"OPR","bid":14.84,"ask":14.98,"last":17.01,"mark":14.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654730789,"quoteTimeInLong":1582727401231,"netChange":-5.19,"volatility":29.404,"delta":0.714,"gamma":0.016,"theta":-0.186,"vega":0.25,"rho":0.114,"openInterest":107,"timeValue":5.96,"theoreticalOptionValue":15.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.13,"markChange":0.13,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_031620C304","description":"SPY Mar 16 2020 304 Call (Weekly)","exchangeName":"OPR","bid":14.07,"ask":14.21,"last":14.83,"mark":14.14,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661555668,"quoteTimeInLong":1582727401236,"netChange":-6.5,"volatility":27.758,"delta":0.707,"gamma":0.017,"theta":-0.178,"vega":0.252,"rho":0.114,"openInterest":270,"timeValue":4.78,"theoreticalOptionValue":14.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.36,"markChange":0.12,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_031620C305","description":"SPY Mar 16 2020 305 Call (Weekly)","exchangeName":"OPR","bid":13.31,"ask":13.45,"last":13.68,"mark":13.38,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659958298,"quoteTimeInLong":1582727401231,"netChange":-6.79,"volatility":28.622,"delta":0.684,"gamma":0.017,"theta":-0.19,"vega":0.261,"rho":0.11,"openInterest":51,"timeValue":4.63,"theoreticalOptionValue":13.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.08,"markChange":0.09,"markPercentChange":0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_031620C306","description":"SPY Mar 16 2020 306 Call (Weekly)","exchangeName":"OPR","bid":12.57,"ask":12.71,"last":12.66,"mark":12.64,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658992493,"quoteTimeInLong":1582727401234,"netChange":-6.95,"volatility":28.251,"delta":0.669,"gamma":0.017,"theta":-0.191,"vega":0.266,"rho":0.108,"openInterest":398,"timeValue":4.61,"theoreticalOptionValue":12.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.38,"markChange":0.08,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_031620C307","description":"SPY Mar 16 2020 307 Call (Weekly)","exchangeName":"OPR","bid":11.84,"ask":11.98,"last":13.94,"mark":11.91,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654715626,"quoteTimeInLong":1582727401231,"netChange":-4.82,"volatility":26.773,"delta":0.657,"gamma":0.019,"theta":-0.183,"vega":0.27,"rho":0.107,"openInterest":303,"timeValue":6.89,"theoreticalOptionValue":11.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.74,"markChange":0.07,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_031620C308","description":"SPY Mar 16 2020 308 Call (Weekly)","exchangeName":"OPR","bid":11.13,"ask":11.27,"last":13.75,"mark":11.2,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653463022,"quoteTimeInLong":1582727401231,"netChange":-4.18,"volatility":27.531,"delta":0.635,"gamma":0.019,"theta":-0.193,"vega":0.276,"rho":0.103,"openInterest":252,"timeValue":7.7,"theoreticalOptionValue":11.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.46,"markChange":0.05,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_031620C309","description":"SPY Mar 16 2020 309 Call (Weekly)","exchangeName":"OPR","bid":10.44,"ask":10.57,"last":16.41,"mark":10.51,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644077357,"quoteTimeInLong":1582727401231,"netChange":-0.69,"volatility":27.141,"delta":0.617,"gamma":0.019,"theta":-0.193,"vega":0.28,"rho":0.1,"openInterest":60,"timeValue":11.36,"theoreticalOptionValue":10.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.55,"markChange":0.03,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_031620C310","description":"SPY Mar 16 2020 310 Call (Weekly)","exchangeName":"OPR","bid":9.76,"ask":9.89,"last":9.4,"mark":9.82,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662849376,"quoteTimeInLong":1582727401231,"netChange":-6.88,"volatility":25.9,"delta":0.601,"gamma":0.02,"theta":-0.186,"vega":0.283,"rho":0.098,"openInterest":71,"timeValue":5.35,"theoreticalOptionValue":9.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-70.16,"markChange":0.02,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_031620C311","description":"SPY Mar 16 2020 311 Call (Weekly)","exchangeName":"OPR","bid":9.1,"ask":9.23,"last":9.45,"mark":9.16,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662438091,"quoteTimeInLong":1582727401231,"netChange":-6.02,"volatility":25.541,"delta":0.581,"gamma":0.021,"theta":-0.186,"vega":0.287,"rho":0.095,"openInterest":197,"timeValue":6.4,"theoreticalOptionValue":9.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-65.75,"markChange":0.01,"markPercentChange":0.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_031620C312","description":"SPY Mar 16 2020 312 Call (Weekly)","exchangeName":"OPR","bid":8.45,"ask":8.58,"last":8.48,"mark":8.52,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664678162,"quoteTimeInLong":1582727401231,"netChange":-6.2,"volatility":26.031,"delta":0.56,"gamma":0.021,"theta":-0.191,"vega":0.29,"rho":0.091,"openInterest":424,"timeValue":6.43,"theoreticalOptionValue":8.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-72.77,"markChange":0,"markPercentChange":-0.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_031620C313","description":"SPY Mar 16 2020 313 Call (Weekly)","exchangeName":"OPR","bid":7.83,"ask":7.96,"last":7.98,"mark":7.9,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":7.98,"lowPrice":7.98,"openPrice":0,"closePrice":7.91,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400820,"quoteTimeInLong":1582727401231,"netChange":0.07,"volatility":25.636,"delta":0.539,"gamma":0.021,"theta":-0.189,"vega":0.292,"rho":0.088,"openInterest":114,"timeValue":6.93,"theoreticalOptionValue":8.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.95,"markChange":-0.01,"markPercentChange":-0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_031620C314","description":"SPY Mar 16 2020 314 Call (Weekly)","exchangeName":"OPR","bid":7.22,"ask":7.35,"last":7,"mark":7.29,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664138341,"quoteTimeInLong":1582727401231,"netChange":-6.12,"volatility":25.242,"delta":0.518,"gamma":0.021,"theta":-0.187,"vega":0.293,"rho":0.085,"openInterest":227,"timeValue":6.95,"theoreticalOptionValue":7.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-83.76,"markChange":-0.02,"markPercentChange":-0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_031620C315","description":"SPY Mar 16 2020 315 Call (Weekly)","exchangeName":"OPR","bid":6.64,"ask":6.76,"last":6.8,"mark":6.7,"bidSize":75,"askSize":62,"bidAskSize":"75X62","lastSize":0,"highPrice":6.8,"lowPrice":6.8,"openPrice":0,"closePrice":6.74,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400456,"quoteTimeInLong":1582727401232,"netChange":0.06,"volatility":24.11,"delta":0.495,"gamma":0.022,"theta":-0.179,"vega":0.293,"rho":0.082,"openInterest":659,"timeValue":6.8,"theoreticalOptionValue":6.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.89,"markChange":-0.04,"markPercentChange":-0.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_031620C316","description":"SPY Mar 16 2020 316 Call (Weekly)","exchangeName":"OPR","bid":6.07,"ask":6.19,"last":6.3,"mark":6.13,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":6.3,"lowPrice":6.3,"openPrice":0,"closePrice":6.18,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400814,"quoteTimeInLong":1582727401231,"netChange":0.12,"volatility":24.439,"delta":0.473,"gamma":0.022,"theta":-0.181,"vega":0.292,"rho":0.078,"openInterest":2425,"timeValue":6.3,"theoreticalOptionValue":6.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.94,"markChange":-0.05,"markPercentChange":-0.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_031620C317","description":"SPY Mar 16 2020 317 Call (Weekly)","exchangeName":"OPR","bid":5.52,"ask":5.67,"last":5.69,"mark":5.6,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663388262,"quoteTimeInLong":1582727401182,"netChange":-5.2,"volatility":24.026,"delta":0.45,"gamma":0.022,"theta":-0.177,"vega":0.291,"rho":0.074,"openInterest":402,"timeValue":5.69,"theoreticalOptionValue":5.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-92.18,"markChange":-0.05,"markPercentChange":-0.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_031620C318","description":"SPY Mar 16 2020 318 Call (Weekly)","exchangeName":"OPR","bid":5,"ask":5.12,"last":5.02,"mark":5.06,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664152295,"quoteTimeInLong":1582727401231,"netChange":-5.16,"volatility":23.599,"delta":0.427,"gamma":0.023,"theta":-0.172,"vega":0.288,"rho":0.071,"openInterest":483,"timeValue":5.02,"theoreticalOptionValue":5.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-100.66,"markChange":-0.06,"markPercentChange":-1.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_031620C319","description":"SPY Mar 16 2020 319 Call (Weekly)","exchangeName":"OPR","bid":4.5,"ask":4.62,"last":4.58,"mark":4.56,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663876667,"quoteTimeInLong":1582727401231,"netChange":-4.9,"volatility":23.191,"delta":0.402,"gamma":0.023,"theta":-0.167,"vega":0.284,"rho":0.067,"openInterest":358,"timeValue":4.58,"theoreticalOptionValue":4.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-105.69,"markChange":-0.08,"markPercentChange":-1.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_031620C320","description":"SPY Mar 16 2020 320 Call (Weekly)","exchangeName":"OPR","bid":4.03,"ask":4.14,"last":4.1,"mark":4.09,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664269975,"quoteTimeInLong":1582727401231,"netChange":-4.7,"volatility":22.764,"delta":0.378,"gamma":0.023,"theta":-0.161,"vega":0.279,"rho":0.063,"openInterest":852,"timeValue":4.1,"theoreticalOptionValue":4.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-112.67,"markChange":-0.09,"markPercentChange":-2.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_031620C321","description":"SPY Mar 16 2020 321 Call (Weekly)","exchangeName":"OPR","bid":3.58,"ask":3.69,"last":3.66,"mark":3.64,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663848398,"quoteTimeInLong":1582727401231,"netChange":-4.47,"volatility":22.349,"delta":0.353,"gamma":0.023,"theta":-0.154,"vega":0.273,"rho":0.059,"openInterest":683,"timeValue":3.66,"theoreticalOptionValue":3.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-120.09,"markChange":-0.09,"markPercentChange":-2.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_031620C322","description":"SPY Mar 16 2020 322 Call (Weekly)","exchangeName":"OPR","bid":3.16,"ask":3.27,"last":3.23,"mark":3.22,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663848398,"quoteTimeInLong":1582727401231,"netChange":-4.25,"volatility":21.474,"delta":0.324,"gamma":0.023,"theta":-0.143,"vega":0.264,"rho":0.054,"openInterest":623,"timeValue":3.23,"theoreticalOptionValue":3.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-128.48,"markChange":-0.09,"markPercentChange":-2.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_031620C323","description":"SPY Mar 16 2020 323 Call (Weekly)","exchangeName":"OPR","bid":2.77,"ask":2.89,"last":3.06,"mark":2.83,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662541222,"quoteTimeInLong":1582727401150,"netChange":-3.79,"volatility":21.474,"delta":0.302,"gamma":0.022,"theta":-0.139,"vega":0.256,"rho":0.05,"openInterest":613,"timeValue":3.06,"theoreticalOptionValue":2.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-130.92,"markChange":-0.06,"markPercentChange":-2.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_031620C324","description":"SPY Mar 16 2020 324 Call (Weekly)","exchangeName":"OPR","bid":2.4,"ask":2.5,"last":2.47,"mark":2.45,"bidSize":105,"askSize":70,"bidAskSize":"105X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664501922,"quoteTimeInLong":1582727401231,"netChange":-3.77,"volatility":21.046,"delta":0.277,"gamma":0.022,"theta":-0.131,"vega":0.246,"rho":0.046,"openInterest":664,"timeValue":2.47,"theoreticalOptionValue":2.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-148.43,"markChange":-0.09,"markPercentChange":-3.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_031620C325","description":"SPY Mar 16 2020 325 Call (Weekly)","exchangeName":"OPR","bid":2.06,"ask":2.19,"last":2.21,"mark":2.13,"bidSize":136,"askSize":136,"bidAskSize":"136X136","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663819634,"quoteTimeInLong":1582727401140,"netChange":-3.43,"volatility":20.236,"delta":0.247,"gamma":0.021,"theta":-0.119,"vega":0.232,"rho":0.041,"openInterest":374,"timeValue":2.21,"theoreticalOptionValue":2.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-156.49,"markChange":-0.07,"markPercentChange":-3.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_031620C326","description":"SPY Mar 16 2020 326 Call (Weekly)","exchangeName":"OPR","bid":1.76,"ask":1.85,"last":2.1,"mark":1.81,"bidSize":120,"askSize":90,"bidAskSize":"120X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663666982,"quoteTimeInLong":1582727401231,"netChange":-2.97,"volatility":20.202,"delta":0.227,"gamma":0.02,"theta":-0.113,"vega":0.221,"rho":0.038,"openInterest":290,"timeValue":2.1,"theoreticalOptionValue":1.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-156.32,"markChange":-0.09,"markPercentChange":-5,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_031620C327","description":"SPY Mar 16 2020 327 Call (Weekly)","exchangeName":"OPR","bid":1.49,"ask":1.57,"last":1.63,"mark":1.53,"bidSize":120,"askSize":100,"bidAskSize":"120X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665111272,"quoteTimeInLong":1582727401231,"netChange":-2.89,"volatility":20.313,"delta":0.209,"gamma":0.019,"theta":-0.108,"vega":0.211,"rho":0.035,"openInterest":120,"timeValue":1.63,"theoreticalOptionValue":1.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-178.95,"markChange":-0.09,"markPercentChange":-5.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_031620C328","description":"SPY Mar 16 2020 328 Call (Weekly)","exchangeName":"OPR","bid":1.25,"ask":1.33,"last":1.36,"mark":1.29,"bidSize":120,"askSize":180,"bidAskSize":"120X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665111272,"quoteTimeInLong":1582727401231,"netChange":-2.63,"volatility":19.307,"delta":0.18,"gamma":0.018,"theta":-0.094,"vega":0.193,"rho":0.03,"openInterest":242,"timeValue":1.36,"theoreticalOptionValue":1.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-194.46,"markChange":-0.07,"markPercentChange":-4.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_031620C329","description":"SPY Mar 16 2020 329 Call (Weekly)","exchangeName":"OPR","bid":1.03,"ask":1.11,"last":1.14,"mark":1.07,"bidSize":240,"askSize":180,"bidAskSize":"240X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664074140,"quoteTimeInLong":1582727401231,"netChange":-2.36,"volatility":18.97,"delta":0.158,"gamma":0.017,"theta":-0.085,"vega":0.178,"rho":0.027,"openInterest":387,"timeValue":1.14,"theoreticalOptionValue":1.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-207.49,"markChange":-0.06,"markPercentChange":-5.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_031620C330","description":"SPY Mar 16 2020 330 Call (Weekly)","exchangeName":"OPR","bid":0.85,"ask":0.92,"last":0.89,"mark":0.89,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664211472,"quoteTimeInLong":1582727401231,"netChange":-2.14,"volatility":18.664,"delta":0.138,"gamma":0.016,"theta":-0.076,"vega":0.162,"rho":0.023,"openInterest":1179,"timeValue":0.89,"theoreticalOptionValue":0.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-226.46,"markChange":-0.06,"markPercentChange":-6.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_031620C331","description":"SPY Mar 16 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.69,"ask":0.76,"last":0.75,"mark":0.73,"bidSize":240,"askSize":240,"bidAskSize":"240X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665214406,"quoteTimeInLong":1582727401231,"netChange":-1.85,"volatility":18.338,"delta":0.119,"gamma":0.015,"theta":-0.068,"vega":0.146,"rho":0.02,"openInterest":391,"timeValue":0.75,"theoreticalOptionValue":0.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-238.71,"markChange":-0.05,"markPercentChange":-6.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_031620C332","description":"SPY Mar 16 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.56,"ask":0.62,"last":0.59,"mark":0.59,"bidSize":240,"askSize":180,"bidAskSize":"240X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664418046,"quoteTimeInLong":1582727401231,"netChange":-1.62,"volatility":17.992,"delta":0.101,"gamma":0.013,"theta":-0.059,"vega":0.13,"rho":0.017,"openInterest":304,"timeValue":0.59,"theoreticalOptionValue":0.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-258.4,"markChange":-0.03,"markPercentChange":-5.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_031620C333","description":"SPY Mar 16 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.46,"ask":0.51,"last":0.48,"mark":0.49,"bidSize":240,"askSize":420,"bidAskSize":"240X420","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664418552,"quoteTimeInLong":1582727401175,"netChange":-1.36,"volatility":17.763,"delta":0.086,"gamma":0.012,"theta":-0.052,"vega":0.116,"rho":0.015,"openInterest":440,"timeValue":0.48,"theoreticalOptionValue":0.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-266.67,"markChange":-0.02,"markPercentChange":-4.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_031620C334","description":"SPY Mar 16 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.36,"ask":0.41,"last":0.39,"mark":0.39,"bidSize":300,"askSize":180,"bidAskSize":"300X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664416286,"quoteTimeInLong":1582727401231,"netChange":-1.13,"volatility":17.518,"delta":0.073,"gamma":0.011,"theta":-0.045,"vega":0.102,"rho":0.012,"openInterest":424,"timeValue":0.39,"theoreticalOptionValue":0.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-275.61,"markChange":-0.02,"markPercentChange":-6.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_031620C335","description":"SPY Mar 16 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.29,"ask":0.34,"last":0.39,"mark":0.32,"bidSize":300,"askSize":500,"bidAskSize":"300X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663715387,"quoteTimeInLong":1582727401231,"netChange":-0.85,"volatility":17.324,"delta":0.061,"gamma":0.009,"theta":-0.039,"vega":0.089,"rho":0.01,"openInterest":453,"timeValue":0.39,"theoreticalOptionValue":0.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-256.06,"markChange":-0.02,"markPercentChange":-4.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_031620C336","description":"SPY Mar 16 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.23,"ask":0.27,"last":0.34,"mark":0.25,"bidSize":300,"askSize":200,"bidAskSize":"300X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661986639,"quoteTimeInLong":1582727401231,"netChange":-0.64,"volatility":17.159,"delta":0.051,"gamma":0.008,"theta":-0.033,"vega":0.077,"rho":0.009,"openInterest":363,"timeValue":0.34,"theoreticalOptionValue":0.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-243.4,"markChange":-0.01,"markPercentChange":-5.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_031620C337","description":"SPY Mar 16 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.18,"ask":0.22,"last":0.23,"mark":0.2,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664055558,"quoteTimeInLong":1582727401231,"netChange":-0.55,"volatility":16.984,"delta":0.042,"gamma":0.007,"theta":-0.028,"vega":0.066,"rho":0.007,"openInterest":818,"timeValue":0.23,"theoreticalOptionValue":0.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-261.9,"markChange":-0.01,"markPercentChange":-4.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_031620C338","description":"SPY Mar 16 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.14,"ask":0.18,"last":0.17,"mark":0.16,"bidSize":500,"askSize":300,"bidAskSize":"500X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662986926,"quoteTimeInLong":1582727401231,"netChange":-0.44,"volatility":16.906,"delta":0.035,"gamma":0.006,"theta":-0.024,"vega":0.057,"rho":0.006,"openInterest":691,"timeValue":0.17,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-255.88,"markChange":-0.01,"markPercentChange":-5.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_031620C339","description":"SPY Mar 16 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.11,"ask":0.15,"last":0.18,"mark":0.13,"bidSize":500,"askSize":500,"bidAskSize":"500X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661993901,"quoteTimeInLong":1582727401231,"netChange":-0.28,"volatility":16.794,"delta":0.029,"gamma":0.005,"theta":-0.02,"vega":0.048,"rho":0.005,"openInterest":825,"timeValue":0.18,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-211.11,"markChange":-0.01,"markPercentChange":-3.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_031620C340","description":"SPY Mar 16 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.08,"ask":0.13,"last":0.12,"mark":0.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663831942,"quoteTimeInLong":1582727401006,"netChange":-0.23,"volatility":16.891,"delta":0.025,"gamma":0.005,"theta":-0.018,"vega":0.043,"rho":0.004,"openInterest":5776,"timeValue":0.12,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-204.35,"markChange":-0.01,"markPercentChange":-8.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_031620C341","description":"SPY Mar 16 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0.07,"ask":0.1,"last":0.11,"mark":0.09,"bidSize":200,"askSize":500,"bidAskSize":"200X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662441546,"quoteTimeInLong":1582727401231,"netChange":-0.17,"volatility":16.91,"delta":0.021,"gamma":0.004,"theta":-0.016,"vega":0.037,"rho":0.004,"openInterest":5204,"timeValue":0.11,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-173.68,"markChange":-0.01,"markPercentChange":-10.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_031620C342","description":"SPY Mar 16 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.08,"last":0.07,"mark":0.07,"bidSize":1000,"askSize":600,"bidAskSize":"1000X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664055558,"quoteTimeInLong":1582727401014,"netChange":-0.14,"volatility":16.828,"delta":0.017,"gamma":0.003,"theta":-0.013,"vega":0.031,"rho":0.003,"openInterest":588,"timeValue":0.07,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-180,"markChange":-0.01,"markPercentChange":-13.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_031620C343","description":"SPY Mar 16 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.07,"last":0.06,"mark":0.06,"bidSize":300,"askSize":400,"bidAskSize":"300X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663900576,"quoteTimeInLong":1582727401231,"netChange":-0.1,"volatility":16.793,"delta":0.014,"gamma":0.003,"theta":-0.011,"vega":0.026,"rho":0.002,"openInterest":1153,"timeValue":0.06,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-169.08,"markChange":-0.01,"markPercentChange":-11.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_031620C344","description":"SPY Mar 16 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.06,"last":0.06,"mark":0.05,"bidSize":300,"askSize":500,"bidAskSize":"300X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662072759,"quoteTimeInLong":1582727401231,"netChange":-0.06,"volatility":17.073,"delta":0.013,"gamma":0.003,"theta":-0.01,"vega":0.024,"rho":0.002,"openInterest":799,"timeValue":0.06,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-120.59,"markChange":-0.01,"markPercentChange":-16.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_031620C345","description":"SPY Mar 16 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.04,"mark":0.04,"bidSize":900,"askSize":800,"bidAskSize":"900X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662616757,"quoteTimeInLong":1582727401014,"netChange":-0.05,"volatility":17.095,"delta":0.011,"gamma":0.002,"theta":-0.009,"vega":0.021,"rho":0.002,"openInterest":846,"timeValue":0.04,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-120.61,"markChange":-0.01,"markPercentChange":-23.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_031620C346","description":"SPY Mar 16 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":400,"askSize":500,"bidAskSize":"400X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664314057,"quoteTimeInLong":1582727401014,"netChange":-0.05,"volatility":17.018,"delta":0.008,"gamma":0.002,"theta":-0.007,"vega":0.017,"rho":0.001,"openInterest":358,"timeValue":0.03,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-115.38,"markChange":-0.01,"markPercentChange":-23.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_031620C347","description":"SPY Mar 16 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":300,"askSize":500,"bidAskSize":"300X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654428720,"quoteTimeInLong":1582727401231,"netChange":-0.02,"volatility":17.465,"delta":0.008,"gamma":0.002,"theta":-0.007,"vega":0.017,"rho":0.001,"openInterest":559,"timeValue":0.04,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.23,"markChange":-0.01,"markPercentChange":-22.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_031620C348","description":"SPY Mar 16 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.03,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648370626,"quoteTimeInLong":1582727401211,"netChange":-0.02,"volatility":17.586,"delta":0.007,"gamma":0.002,"theta":-0.006,"vega":0.015,"rho":0.001,"openInterest":511,"timeValue":0.03,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.6,"markChange":-0.01,"markPercentChange":-23.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_031620C349","description":"SPY Mar 16 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":300,"askSize":600,"bidAskSize":"300X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662274521,"quoteTimeInLong":1582727401014,"netChange":-0.02,"volatility":17.221,"delta":0.005,"gamma":0.001,"theta":-0.005,"vega":0.011,"rho":0.001,"openInterest":96,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-76.3,"markChange":0,"markPercentChange":-5.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_031620C350","description":"SPY Mar 16 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663274309,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":18.076,"delta":0.006,"gamma":0.001,"theta":-0.006,"vega":0.012,"rho":0.001,"openInterest":493,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.26,"markChange":0,"markPercentChange":-11.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_031620C351","description":"SPY Mar 16 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659251108,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":17.517,"delta":0.004,"gamma":0.001,"theta":-0.004,"vega":0.008,"rho":0.001,"openInterest":3,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.48,"markChange":0,"markPercentChange":11.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_031620C352","description":"SPY Mar 16 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648398085,"quoteTimeInLong":1582727401211,"netChange":-0.01,"volatility":18.466,"delta":0.005,"gamma":0.001,"theta":-0.005,"vega":0.01,"rho":0.001,"openInterest":72,"timeValue":0.01,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.22,"markChange":0,"markPercentChange":38.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_031620C353","description":"SPY Mar 16 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561882204,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":18.321,"delta":0.004,"gamma":0.001,"theta":-0.004,"vega":0.008,"rho":0.001,"openInterest":12,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":100,"markChange":0.01,"markPercentChange":74.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_031620C354","description":"SPY Mar 16 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561924224,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":18.72,"delta":0.004,"gamma":0.001,"theta":-0.004,"vega":0.008,"rho":0.001,"openInterest":57,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":167.65,"markChange":0.01,"markPercentChange":120.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_031620C355","description":"SPY Mar 16 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656043008,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":19.116,"delta":0.004,"gamma":0.001,"theta":-0.004,"vega":0.008,"rho":0.001,"openInterest":311,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":64.81,"markChange":0.01,"markPercentChange":177.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_031620C356","description":"SPY Mar 16 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.04,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582223928163,"quoteTimeInLong":1582727401014,"netChange":0.04,"volatility":18.756,"delta":0.002,"gamma":0.001,"theta":-0.003,"vega":0.006,"rho":0,"openInterest":135,"timeValue":0.04,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":838.1,"markChange":0.01,"markPercentChange":138.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_031620C357","description":"SPY Mar 16 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.07,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581692005211,"quoteTimeInLong":1582727401211,"netChange":0.07,"volatility":19.136,"delta":0.002,"gamma":0.001,"theta":-0.003,"vega":0.006,"rho":0,"openInterest":11,"timeValue":0.07,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2012.12,"markChange":0.01,"markPercentChange":354.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_031620C358","description":"SPY Mar 16 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.05,"mark":0.01,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581706049720,"quoteTimeInLong":1582727401014,"netChange":0.05,"volatility":19.515,"delta":0.002,"gamma":0.001,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":3,"timeValue":0.05,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1823.08,"markChange":0.01,"markPercentChange":284.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_031620C359","description":"SPY Mar 16 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":19.892,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":650,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_031620C360","description":"SPY Mar 16 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.04,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581604210146,"quoteTimeInLong":1582727401211,"netChange":0.04,"volatility":20.267,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":13,"timeValue":0.04,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2412.5,"markChange":0.01,"markPercentChange":837.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_031620C361","description":"SPY Mar 16 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582308569489,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":20.64,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":6,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":750,"markChange":0.01,"markPercentChange":1150,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_031620C362","description":"SPY Mar 16 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":21.012,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":1566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_031620C363","description":"SPY Mar 16 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401000,"netChange":0,"volatility":21.382,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":2042.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_031620C364","description":"SPY Mar 16 2020 364 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":21.75,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":1900,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_031620C365","description":"SPY Mar 16 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.03,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581618497124,"quoteTimeInLong":1582727401211,"netChange":0.03,"volatility":22.117,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":29,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7425,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_031620C366","description":"SPY Mar 16 2020 366 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145963489,"quoteTimeInLong":1582727401211,"netChange":0.02,"volatility":22.482,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":5,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6600,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_031620C367","description":"SPY Mar 16 2020 367 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":22.845,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_031620C368","description":"SPY Mar 16 2020 368 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":23.207,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_031620C369","description":"SPY Mar 16 2020 369 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":23.568,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_031620C370","description":"SPY Mar 16 2020 370 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582039149216,"quoteTimeInLong":1582727401014,"netChange":0.01,"volatility":23.927,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":5,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_031620C371","description":"SPY Mar 16 2020 371 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":24.284,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-18:21":{"250.0":[{"putCall":"CALL","symbol":"SPY_031820C250","description":"SPY Mar 18 2020 250 Call (Weekly)","exchangeName":"OPR","bid":64.11,"ask":64.86,"last":0,"mark":64.49,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.15,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":64.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.49,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_031820C255","description":"SPY Mar 18 2020 255 Call (Weekly)","exchangeName":"OPR","bid":59.17,"ask":59.92,"last":0,"mark":59.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.153,"openInterest":0,"timeValue":0.49,"theoreticalOptionValue":59.447,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.55,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_031820C260","description":"SPY Mar 18 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.25,"ask":54.99,"last":0,"mark":54.62,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.156,"openInterest":0,"timeValue":0.57,"theoreticalOptionValue":54.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.62,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_031820C265","description":"SPY Mar 18 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.35,"ask":50.09,"last":0,"mark":49.72,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.159,"openInterest":0,"timeValue":0.67,"theoreticalOptionValue":49.462,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.72,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_031820C270","description":"SPY Mar 18 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.49,"ask":45.22,"last":0,"mark":44.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.162,"openInterest":0,"timeValue":0.8,"theoreticalOptionValue":44.469,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.49,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_031820C275","description":"SPY Mar 18 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.68,"ask":40.39,"last":0,"mark":40.03,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":20.62,"delta":0.995,"gamma":0.001,"theta":-0.007,"vega":0.008,"rho":0.165,"openInterest":0,"timeValue":0.98,"theoreticalOptionValue":39.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.44,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_031820C280","description":"SPY Mar 18 2020 280 Call (Weekly)","exchangeName":"OPR","bid":34.94,"ask":35.64,"last":0,"mark":35.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":27.041,"delta":0.962,"gamma":0.004,"theta":-0.041,"vega":0.062,"rho":0.161,"openInterest":0,"timeValue":1.24,"theoreticalOptionValue":34.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.4,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_031820C282","description":"SPY Mar 18 2020 282 Call (Weekly)","exchangeName":"OPR","bid":33.07,"ask":33.76,"last":0,"mark":33.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.17,"openInterest":0,"timeValue":1.37,"theoreticalOptionValue":32.487,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.42,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_031820C283","description":"SPY Mar 18 2020 283 Call (Weekly)","exchangeName":"OPR","bid":32.13,"ask":32.83,"last":0,"mark":32.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.17,"openInterest":0,"timeValue":1.43,"theoreticalOptionValue":31.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.48,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_031820C284","description":"SPY Mar 18 2020 284 Call (Weekly)","exchangeName":"OPR","bid":31.21,"ask":31.89,"last":0,"mark":31.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.171,"openInterest":0,"timeValue":1.5,"theoreticalOptionValue":30.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.55,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_031820C285","description":"SPY Mar 18 2020 285 Call (Weekly)","exchangeName":"OPR","bid":30.29,"ask":30.97,"last":0,"mark":30.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":28.016,"delta":0.928,"gamma":0.006,"theta":-0.07,"vega":0.105,"rho":0.158,"openInterest":0,"timeValue":1.58,"theoreticalOptionValue":30.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.35,"markPercentChange":1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_031820C286","description":"SPY Mar 18 2020 286 Call (Weekly)","exchangeName":"OPR","bid":29.37,"ask":30.05,"last":0,"mark":29.71,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.172,"openInterest":0,"timeValue":1.66,"theoreticalOptionValue":28.493,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":29.71,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_031820C287","description":"SPY Mar 18 2020 287 Call (Weekly)","exchangeName":"OPR","bid":28.46,"ask":29.13,"last":0,"mark":28.8,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.173,"openInterest":0,"timeValue":1.75,"theoreticalOptionValue":27.494,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.8,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_031820C288","description":"SPY Mar 18 2020 288 Call (Weekly)","exchangeName":"OPR","bid":27.56,"ask":28.22,"last":0,"mark":27.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.173,"openInterest":0,"timeValue":1.84,"theoreticalOptionValue":26.496,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.89,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_031820C289","description":"SPY Mar 18 2020 289 Call (Weekly)","exchangeName":"OPR","bid":26.66,"ask":27.32,"last":0,"mark":26.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.174,"openInterest":0,"timeValue":1.94,"theoreticalOptionValue":25.497,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":26.99,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_031820C290","description":"SPY Mar 18 2020 290 Call (Weekly)","exchangeName":"OPR","bid":25.76,"ask":26.42,"last":27.11,"mark":26.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657236859,"quoteTimeInLong":1582727401207,"netChange":-7.09,"volatility":28.001,"delta":0.887,"gamma":0.009,"theta":-0.097,"vega":0.147,"rho":0.153,"openInterest":15,"timeValue":3.06,"theoreticalOptionValue":25.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.47,"markChange":0.29,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_031820C291","description":"SPY Mar 18 2020 291 Call (Weekly)","exchangeName":"OPR","bid":24.87,"ask":25.52,"last":0,"mark":25.2,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.175,"openInterest":0,"timeValue":2.14,"theoreticalOptionValue":23.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":25.2,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_031820C292","description":"SPY Mar 18 2020 292 Call (Weekly)","exchangeName":"OPR","bid":24,"ask":24.63,"last":0,"mark":24.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":27.848,"delta":0.868,"gamma":0.01,"theta":-0.107,"vega":0.164,"rho":0.15,"openInterest":0,"timeValue":2.27,"theoreticalOptionValue":23.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.27,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_031820C293","description":"SPY Mar 18 2020 293 Call (Weekly)","exchangeName":"OPR","bid":23.12,"ask":23.75,"last":23.02,"mark":23.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662211611,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":27.743,"delta":0.858,"gamma":0.01,"theta":-0.112,"vega":0.172,"rho":0.149,"openInterest":5,"timeValue":1.97,"theoreticalOptionValue":23.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_031820C294","description":"SPY Mar 18 2020 294 Call (Weekly)","exchangeName":"OPR","bid":22.26,"ask":22.88,"last":0,"mark":22.57,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":27.609,"delta":0.848,"gamma":0.011,"theta":-0.117,"vega":0.181,"rho":0.147,"openInterest":0,"timeValue":2.52,"theoreticalOptionValue":22.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_031820C295","description":"SPY Mar 18 2020 295 Call (Weekly)","exchangeName":"OPR","bid":21.4,"ask":22.02,"last":21.8,"mark":21.71,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663565101,"quoteTimeInLong":1582727401209,"netChange":-7.77,"volatility":27.895,"delta":0.833,"gamma":0.012,"theta":-0.125,"vega":0.192,"rho":0.145,"openInterest":99,"timeValue":2.75,"theoreticalOptionValue":21.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.2,"markChange":0.24,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_031820C296","description":"SPY Mar 18 2020 296 Call (Weekly)","exchangeName":"OPR","bid":20.55,"ask":21.16,"last":0,"mark":20.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":27.714,"delta":0.822,"gamma":0.012,"theta":-0.129,"vega":0.2,"rho":0.143,"openInterest":1,"timeValue":2.8,"theoreticalOptionValue":20.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_031820C297","description":"SPY Mar 18 2020 297 Call (Weekly)","exchangeName":"OPR","bid":19.71,"ask":20.32,"last":20.55,"mark":20.02,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660345357,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":27.554,"delta":0.81,"gamma":0.013,"theta":-0.134,"vega":0.208,"rho":0.142,"openInterest":1,"timeValue":3.5,"theoreticalOptionValue":19.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_031820C298","description":"SPY Mar 18 2020 298 Call (Weekly)","exchangeName":"OPR","bid":19.11,"ask":19.25,"last":18.87,"mark":19.18,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662211611,"quoteTimeInLong":1582727401231,"netChange":0,"volatility":27.388,"delta":0.798,"gamma":0.013,"theta":-0.138,"vega":0.217,"rho":0.14,"openInterest":13,"timeValue":2.82,"theoreticalOptionValue":18.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_031820C299","description":"SPY Mar 18 2020 299 Call (Weekly)","exchangeName":"OPR","bid":18.28,"ask":18.42,"last":19.66,"mark":18.35,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661226664,"quoteTimeInLong":1582727401231,"netChange":0,"volatility":27.191,"delta":0.785,"gamma":0.014,"theta":-0.142,"vega":0.225,"rho":0.138,"openInterest":11,"timeValue":4.61,"theoreticalOptionValue":18.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.19,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_031820C300","description":"SPY Mar 18 2020 300 Call (Weekly)","exchangeName":"OPR","bid":17.47,"ask":17.61,"last":16.98,"mark":17.54,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662881933,"quoteTimeInLong":1582727401231,"netChange":-8.08,"volatility":26.986,"delta":0.772,"gamma":0.014,"theta":-0.146,"vega":0.233,"rho":0.136,"openInterest":21,"timeValue":2.93,"theoreticalOptionValue":17.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.55,"markChange":0.18,"markPercentChange":1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_031820C301","description":"SPY Mar 18 2020 301 Call (Weekly)","exchangeName":"OPR","bid":16.67,"ask":16.81,"last":0,"mark":16.74,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401231,"netChange":0,"volatility":26.791,"delta":0.758,"gamma":0.015,"theta":-0.149,"vega":0.24,"rho":0.134,"openInterest":0,"timeValue":3.69,"theoreticalOptionValue":16.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.17,"markPercentChange":1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_031820C302","description":"SPY Mar 18 2020 302 Call (Weekly)","exchangeName":"OPR","bid":15.88,"ask":16.02,"last":0,"mark":15.95,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401231,"netChange":0,"volatility":26.602,"delta":0.743,"gamma":0.016,"theta":-0.153,"vega":0.248,"rho":0.131,"openInterest":0,"timeValue":3.9,"theoreticalOptionValue":15.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.16,"markPercentChange":1.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_031820C303","description":"SPY Mar 18 2020 303 Call (Weekly)","exchangeName":"OPR","bid":15.1,"ask":15.24,"last":0,"mark":15.17,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401231,"netChange":0,"volatility":29.002,"delta":0.708,"gamma":0.015,"theta":-0.177,"vega":0.264,"rho":0.125,"openInterest":0,"timeValue":4.12,"theoreticalOptionValue":15.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.14,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_031820C304","description":"SPY Mar 18 2020 304 Call (Weekly)","exchangeName":"OPR","bid":14.33,"ask":14.47,"last":16.84,"mark":14.4,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655353519,"quoteTimeInLong":1582727401231,"netChange":-4.72,"volatility":28.65,"delta":0.694,"gamma":0.016,"theta":-0.179,"vega":0.27,"rho":0.122,"openInterest":21,"timeValue":6.79,"theoreticalOptionValue":14.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.04,"markChange":0.12,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_031820C305","description":"SPY Mar 18 2020 305 Call (Weekly)","exchangeName":"OPR","bid":13.58,"ask":13.72,"last":14.55,"mark":13.65,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660631159,"quoteTimeInLong":1582727401231,"netChange":-6.15,"volatility":28.289,"delta":0.679,"gamma":0.016,"theta":-0.18,"vega":0.275,"rho":0.12,"openInterest":23,"timeValue":5.5,"theoreticalOptionValue":14.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.4,"markChange":0.11,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_031820C306","description":"SPY Mar 18 2020 306 Call (Weekly)","exchangeName":"OPR","bid":12.84,"ask":12.98,"last":13.95,"mark":12.91,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661319868,"quoteTimeInLong":1582727401231,"netChange":-5.9,"volatility":27.916,"delta":0.664,"gamma":0.017,"theta":-0.181,"vega":0.281,"rho":0.118,"openInterest":33,"timeValue":5.9,"theoreticalOptionValue":13.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.01,"markChange":0.1,"markPercentChange":0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_031820C307","description":"SPY Mar 18 2020 307 Call (Weekly)","exchangeName":"OPR","bid":12.12,"ask":12.25,"last":14.8,"mark":12.18,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654033727,"quoteTimeInLong":1582727401231,"netChange":-4.21,"volatility":27.565,"delta":0.648,"gamma":0.017,"theta":-0.182,"vega":0.286,"rho":0.115,"openInterest":56,"timeValue":7.75,"theoreticalOptionValue":12.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.79,"markChange":0.08,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_031820C308","description":"SPY Mar 18 2020 308 Call (Weekly)","exchangeName":"OPR","bid":11.41,"ask":11.54,"last":14.96,"mark":11.48,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647920292,"quoteTimeInLong":1582727401231,"netChange":-3.22,"volatility":27.198,"delta":0.631,"gamma":0.018,"theta":-0.182,"vega":0.29,"rho":0.112,"openInterest":52,"timeValue":8.91,"theoreticalOptionValue":11.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.18,"markChange":0.06,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_031820C309","description":"SPY Mar 18 2020 309 Call (Weekly)","exchangeName":"OPR","bid":10.71,"ask":10.85,"last":10.92,"mark":10.78,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":10.92,"lowPrice":10.92,"openPrice":0,"closePrice":10.73,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727400040,"quoteTimeInLong":1582727401231,"netChange":0.19,"volatility":25.826,"delta":0.618,"gamma":0.019,"theta":-0.175,"vega":0.294,"rho":0.11,"openInterest":33,"timeValue":5.87,"theoreticalOptionValue":10.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.73,"markChange":0.05,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_031820C310","description":"SPY Mar 18 2020 310 Call (Weekly)","exchangeName":"OPR","bid":10.04,"ask":10.17,"last":10.66,"mark":10.11,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661659700,"quoteTimeInLong":1582727401231,"netChange":-5.88,"volatility":25.517,"delta":0.599,"gamma":0.02,"theta":-0.175,"vega":0.298,"rho":0.107,"openInterest":100,"timeValue":6.61,"theoreticalOptionValue":10.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.4,"markChange":0.04,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_031820C311","description":"SPY Mar 18 2020 311 Call (Weekly)","exchangeName":"OPR","bid":9.37,"ask":9.51,"last":16.58,"mark":9.44,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562083353,"quoteTimeInLong":1582727401231,"netChange":0.85,"volatility":26.112,"delta":0.578,"gamma":0.019,"theta":-0.181,"vega":0.301,"rho":0.103,"openInterest":39,"timeValue":13.53,"theoreticalOptionValue":9.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9,"markChange":0.03,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_031820C312","description":"SPY Mar 18 2020 312 Call (Weekly)","exchangeName":"OPR","bid":8.73,"ask":8.86,"last":9.12,"mark":8.8,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661886505,"quoteTimeInLong":1582727401231,"netChange":-5.82,"volatility":24.919,"delta":0.56,"gamma":0.021,"theta":-0.175,"vega":0.304,"rho":0.101,"openInterest":44,"timeValue":7.07,"theoreticalOptionValue":8.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.33,"markChange":0.02,"markPercentChange":0.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_031820C313","description":"SPY Mar 18 2020 313 Call (Weekly)","exchangeName":"OPR","bid":8.1,"ask":8.23,"last":7.87,"mark":8.16,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662874132,"quoteTimeInLong":1582727401231,"netChange":-6.29,"volatility":25.343,"delta":0.539,"gamma":0.02,"theta":-0.179,"vega":0.306,"rho":0.097,"openInterest":32,"timeValue":6.82,"theoreticalOptionValue":8.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-77.04,"markChange":-0.01,"markPercentChange":-0.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_031820C314","description":"SPY Mar 18 2020 314 Call (Weekly)","exchangeName":"OPR","bid":7.49,"ask":7.62,"last":7.44,"mark":7.56,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664399780,"quoteTimeInLong":1582727401231,"netChange":-5.96,"volatility":24.964,"delta":0.518,"gamma":0.021,"theta":-0.176,"vega":0.307,"rho":0.093,"openInterest":111,"timeValue":7.39,"theoreticalOptionValue":7.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.67,"markChange":-0.02,"markPercentChange":-0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_031820C315","description":"SPY Mar 18 2020 315 Call (Weekly)","exchangeName":"OPR","bid":6.9,"ask":7.03,"last":7.13,"mark":6.97,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663789074,"quoteTimeInLong":1582727401231,"netChange":-5.51,"volatility":24.584,"delta":0.497,"gamma":0.021,"theta":-0.174,"vega":0.307,"rho":0.09,"openInterest":76,"timeValue":7.13,"theoreticalOptionValue":7.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.83,"markChange":-0.03,"markPercentChange":-0.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_031820C316","description":"SPY Mar 18 2020 316 Call (Weekly)","exchangeName":"OPR","bid":6.33,"ask":6.46,"last":6.37,"mark":6.4,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664023964,"quoteTimeInLong":1582727401231,"netChange":-5.54,"volatility":23.516,"delta":0.474,"gamma":0.022,"theta":-0.166,"vega":0.307,"rho":0.086,"openInterest":389,"timeValue":6.37,"theoreticalOptionValue":6.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-86.08,"markChange":-0.04,"markPercentChange":-0.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_031820C317","description":"SPY Mar 18 2020 317 Call (Weekly)","exchangeName":"OPR","bid":5.78,"ask":5.9,"last":7.27,"mark":5.84,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655957395,"quoteTimeInLong":1582727401231,"netChange":-3.91,"volatility":23.779,"delta":0.453,"gamma":0.022,"theta":-0.167,"vega":0.305,"rho":0.082,"openInterest":62,"timeValue":7.27,"theoreticalOptionValue":6.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.32,"markChange":-0.05,"markPercentChange":-0.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_031820C318","description":"SPY Mar 18 2020 318 Call (Weekly)","exchangeName":"OPR","bid":5.25,"ask":5.37,"last":5.23,"mark":5.31,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664164655,"quoteTimeInLong":1582727401231,"netChange":-5.24,"volatility":23.381,"delta":0.43,"gamma":0.022,"theta":-0.163,"vega":0.303,"rho":0.078,"openInterest":117,"timeValue":5.23,"theoreticalOptionValue":5.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-97.48,"markChange":-0.06,"markPercentChange":-1.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_031820C319","description":"SPY Mar 18 2020 319 Call (Weekly)","exchangeName":"OPR","bid":4.75,"ask":4.86,"last":5.4,"mark":4.81,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661526430,"quoteTimeInLong":1582727401231,"netChange":-4.37,"volatility":22.384,"delta":0.404,"gamma":0.022,"theta":-0.154,"vega":0.298,"rho":0.074,"openInterest":178,"timeValue":5.4,"theoreticalOptionValue":4.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-89.72,"markChange":-0.06,"markPercentChange":-1.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_031820C320","description":"SPY Mar 18 2020 320 Call (Weekly)","exchangeName":"OPR","bid":4.26,"ask":4.38,"last":4.43,"mark":4.32,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665114878,"quoteTimeInLong":1582727401231,"netChange":-4.66,"volatility":22.544,"delta":0.383,"gamma":0.022,"theta":-0.152,"vega":0.294,"rho":0.07,"openInterest":5219,"timeValue":4.43,"theoreticalOptionValue":4.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-106,"markChange":-0.07,"markPercentChange":-1.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_031820C321","description":"SPY Mar 18 2020 321 Call (Weekly)","exchangeName":"OPR","bid":3.8,"ask":3.91,"last":3.95,"mark":3.86,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665114878,"quoteTimeInLong":1582727401231,"netChange":-4.47,"volatility":22.133,"delta":0.359,"gamma":0.022,"theta":-0.147,"vega":0.288,"rho":0.065,"openInterest":1230,"timeValue":3.95,"theoreticalOptionValue":4.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-113.54,"markChange":-0.09,"markPercentChange":-2.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_031820C322","description":"SPY Mar 18 2020 322 Call (Weekly)","exchangeName":"OPR","bid":3.37,"ask":3.48,"last":3.43,"mark":3.43,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663217621,"quoteTimeInLong":1582727401231,"netChange":-4.34,"volatility":21.701,"delta":0.334,"gamma":0.022,"theta":-0.14,"vega":0.281,"rho":0.061,"openInterest":1476,"timeValue":3.43,"theoreticalOptionValue":3.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-123.91,"markChange":-0.08,"markPercentChange":-2.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_031820C323","description":"SPY Mar 18 2020 323 Call (Weekly)","exchangeName":"OPR","bid":2.96,"ask":3.07,"last":3.14,"mark":3.01,"bidSize":105,"askSize":100,"bidAskSize":"105X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663798251,"quoteTimeInLong":1582727401231,"netChange":-3.99,"volatility":20.798,"delta":0.305,"gamma":0.022,"theta":-0.129,"vega":0.27,"rho":0.056,"openInterest":4192,"timeValue":3.14,"theoreticalOptionValue":3.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-128.66,"markChange":-0.09,"markPercentChange":-2.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_031820C324","description":"SPY Mar 18 2020 324 Call (Weekly)","exchangeName":"OPR","bid":2.59,"ask":2.68,"last":2.78,"mark":2.64,"bidSize":70,"askSize":70,"bidAskSize":"70X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663328490,"quoteTimeInLong":1582727401231,"netChange":-3.74,"volatility":20.404,"delta":0.28,"gamma":0.021,"theta":-0.122,"vega":0.26,"rho":0.051,"openInterest":2731,"timeValue":2.78,"theoreticalOptionValue":2.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-137.5,"markChange":-0.09,"markPercentChange":-3.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_031820C325","description":"SPY Mar 18 2020 325 Call (Weekly)","exchangeName":"OPR","bid":2.23,"ask":2.33,"last":2.33,"mark":2.28,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664321966,"quoteTimeInLong":1582727401231,"netChange":-3.59,"volatility":19.815,"delta":0.253,"gamma":0.021,"theta":-0.112,"vega":0.247,"rho":0.047,"openInterest":8897,"timeValue":2.33,"theoreticalOptionValue":2.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-151.91,"markChange":-0.08,"markPercentChange":-3.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_031820C326","description":"SPY Mar 18 2020 326 Call (Weekly)","exchangeName":"OPR","bid":1.91,"ask":2.03,"last":2.05,"mark":1.97,"bidSize":153,"askSize":153,"bidAskSize":"153X153","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664010323,"quoteTimeInLong":1582727401001,"netChange":-3.29,"volatility":19.787,"delta":0.233,"gamma":0.02,"theta":-0.107,"vega":0.236,"rho":0.043,"openInterest":3081,"timeValue":2.05,"theoreticalOptionValue":2.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-161.43,"markChange":-0.07,"markPercentChange":-3.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_031820C327","description":"SPY Mar 18 2020 327 Call (Weekly)","exchangeName":"OPR","bid":1.63,"ask":1.71,"last":1.92,"mark":1.67,"bidSize":120,"askSize":100,"bidAskSize":"120X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663528980,"quoteTimeInLong":1582727401231,"netChange":-2.86,"volatility":19.784,"delta":0.214,"gamma":0.019,"theta":-0.102,"vega":0.225,"rho":0.039,"openInterest":5245,"timeValue":1.92,"theoreticalOptionValue":1.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-164.37,"markChange":-0.07,"markPercentChange":-4.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_031820C328","description":"SPY Mar 18 2020 328 Call (Weekly)","exchangeName":"OPR","bid":1.37,"ask":1.45,"last":1.5,"mark":1.41,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663874028,"quoteTimeInLong":1582727401231,"netChange":-2.74,"volatility":18.961,"delta":0.187,"gamma":0.018,"theta":-0.09,"vega":0.207,"rho":0.035,"openInterest":4545,"timeValue":1.5,"theoreticalOptionValue":1.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-186.39,"markChange":-0.06,"markPercentChange":-4.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_031820C329","description":"SPY Mar 18 2020 329 Call (Weekly)","exchangeName":"OPR","bid":1.15,"ask":1.22,"last":1.21,"mark":1.19,"bidSize":110,"askSize":120,"bidAskSize":"110X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664614984,"quoteTimeInLong":1582727401231,"netChange":-2.53,"volatility":18.582,"delta":0.165,"gamma":0.017,"theta":-0.082,"vega":0.191,"rho":0.031,"openInterest":2107,"timeValue":1.21,"theoreticalOptionValue":1.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-205.69,"markChange":-0.05,"markPercentChange":-3.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_031820C330","description":"SPY Mar 18 2020 330 Call (Weekly)","exchangeName":"OPR","bid":0.95,"ask":1.02,"last":1.01,"mark":0.99,"bidSize":120,"askSize":180,"bidAskSize":"120X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665001777,"quoteTimeInLong":1582727401231,"netChange":-2.24,"volatility":18.251,"delta":0.145,"gamma":0.016,"theta":-0.073,"vega":0.175,"rho":0.027,"openInterest":9682,"timeValue":1.01,"theoreticalOptionValue":1.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-219.02,"markChange":-0.04,"markPercentChange":-3.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_031820C331","description":"SPY Mar 18 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.78,"ask":0.85,"last":0.86,"mark":0.82,"bidSize":180,"askSize":240,"bidAskSize":"180X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663218825,"quoteTimeInLong":1582727401231,"netChange":-1.95,"volatility":17.956,"delta":0.126,"gamma":0.015,"theta":-0.066,"vega":0.159,"rho":0.023,"openInterest":2861,"timeValue":0.86,"theoreticalOptionValue":0.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-228.82,"markChange":-0.04,"markPercentChange":-4.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_031820C332","description":"SPY Mar 18 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.65,"ask":0.7,"last":0.72,"mark":0.68,"bidSize":168,"askSize":300,"bidAskSize":"168X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663226034,"quoteTimeInLong":1582727401176,"netChange":-1.67,"volatility":17.683,"delta":0.109,"gamma":0.014,"theta":-0.058,"vega":0.144,"rho":0.02,"openInterest":3064,"timeValue":0.72,"theoreticalOptionValue":0.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-239.29,"markChange":-0.02,"markPercentChange":-3.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_031820C333","description":"SPY Mar 18 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.52,"ask":0.58,"last":0.69,"mark":0.55,"bidSize":240,"askSize":300,"bidAskSize":"240X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660045971,"quoteTimeInLong":1582727401231,"netChange":-1.33,"volatility":17.411,"delta":0.093,"gamma":0.012,"theta":-0.051,"vega":0.128,"rho":0.017,"openInterest":1317,"timeValue":0.69,"theoreticalOptionValue":0.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-232.46,"markChange":-0.02,"markPercentChange":-3.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_031820C334","description":"SPY Mar 18 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.42,"ask":0.47,"last":0.5,"mark":0.44,"bidSize":300,"askSize":180,"bidAskSize":"300X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663480090,"quoteTimeInLong":1582727401231,"netChange":-1.17,"volatility":17.152,"delta":0.078,"gamma":0.011,"theta":-0.044,"vega":0.113,"rho":0.015,"openInterest":2170,"timeValue":0.5,"theoreticalOptionValue":0.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-255.43,"markChange":-0.02,"markPercentChange":-3.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_031820C335","description":"SPY Mar 18 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.34,"ask":0.39,"last":0.43,"mark":0.37,"bidSize":200,"askSize":400,"bidAskSize":"200X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663761187,"quoteTimeInLong":1582727401231,"netChange":-0.94,"volatility":16.979,"delta":0.066,"gamma":0.01,"theta":-0.039,"vega":0.099,"rho":0.012,"openInterest":3397,"timeValue":0.43,"theoreticalOptionValue":0.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-249.33,"markChange":-0.01,"markPercentChange":-2.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_031820C336","description":"SPY Mar 18 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.27,"ask":0.32,"last":0.32,"mark":0.3,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663218825,"quoteTimeInLong":1582727401231,"netChange":-0.79,"volatility":16.831,"delta":0.056,"gamma":0.009,"theta":-0.034,"vega":0.087,"rho":0.01,"openInterest":1753,"timeValue":0.32,"theoreticalOptionValue":0.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-257.38,"markChange":-0.01,"markPercentChange":-3.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_031820C337","description":"SPY Mar 18 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.22,"ask":0.26,"last":0.33,"mark":0.24,"bidSize":600,"askSize":700,"bidAskSize":"600X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661422716,"quoteTimeInLong":1582727401014,"netChange":-0.56,"volatility":16.672,"delta":0.047,"gamma":0.008,"theta":-0.029,"vega":0.075,"rho":0.009,"openInterest":2066,"timeValue":0.33,"theoreticalOptionValue":0.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-226.53,"markChange":-0.01,"markPercentChange":-2.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_031820C338","description":"SPY Mar 18 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.17,"ask":0.21,"last":0.2,"mark":0.19,"bidSize":500,"askSize":300,"bidAskSize":"500X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664110867,"quoteTimeInLong":1582727401231,"netChange":-0.49,"volatility":16.592,"delta":0.039,"gamma":0.007,"theta":-0.025,"vega":0.066,"rho":0.007,"openInterest":661,"timeValue":0.2,"theoreticalOptionValue":0.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-245,"markChange":-0.01,"markPercentChange":-5,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_031820C339","description":"SPY Mar 18 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.13,"ask":0.18,"last":0.18,"mark":0.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662709016,"quoteTimeInLong":1582727401002,"netChange":-0.35,"volatility":16.474,"delta":0.033,"gamma":0.006,"theta":-0.021,"vega":0.056,"rho":0.006,"openInterest":3438,"timeValue":0.18,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-221.87,"markChange":0,"markPercentChange":-3.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_031820C340","description":"SPY Mar 18 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.11,"ask":0.14,"last":0.15,"mark":0.13,"bidSize":300,"askSize":200,"bidAskSize":"300X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663790716,"quoteTimeInLong":1582727401231,"netChange":-0.26,"volatility":16.421,"delta":0.027,"gamma":0.005,"theta":-0.018,"vega":0.048,"rho":0.005,"openInterest":3688,"timeValue":0.15,"theoreticalOptionValue":0.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-203.85,"markChange":0,"markPercentChange":-3.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_031820C341","description":"SPY Mar 18 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0.08,"ask":0.12,"last":0.13,"mark":0.1,"bidSize":600,"askSize":600,"bidAskSize":"600X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659526714,"quoteTimeInLong":1582727401231,"netChange":-0.19,"volatility":16.367,"delta":0.023,"gamma":0.004,"theta":-0.016,"vega":0.041,"rho":0.004,"openInterest":3943,"timeValue":0.13,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-180.95,"markChange":0,"markPercentChange":-4.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_031820C342","description":"SPY Mar 18 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.1,"last":0.1,"mark":0.08,"bidSize":700,"askSize":600,"bidAskSize":"700X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659056214,"quoteTimeInLong":1582727401231,"netChange":-0.14,"volatility":16.334,"delta":0.019,"gamma":0.004,"theta":-0.013,"vega":0.035,"rho":0.004,"openInterest":1599,"timeValue":0.1,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-170.59,"markChange":-0.01,"markPercentChange":-5.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_031820C343","description":"SPY Mar 18 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.08,"last":0.06,"mark":0.07,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664110985,"quoteTimeInLong":1582727401231,"netChange":-0.12,"volatility":16.183,"delta":0.015,"gamma":0.003,"theta":-0.011,"vega":0.029,"rho":0.003,"openInterest":958,"timeValue":0.06,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-180.64,"markChange":0,"markPercentChange":-6.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_031820C344","description":"SPY Mar 18 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.07,"last":0.06,"mark":0.06,"bidSize":200,"askSize":500,"bidAskSize":"200X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658994124,"quoteTimeInLong":1582727401231,"netChange":-0.09,"volatility":16.273,"delta":0.013,"gamma":0.003,"theta":-0.009,"vega":0.025,"rho":0.002,"openInterest":936,"timeValue":0.06,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-139.57,"markChange":-0.01,"markPercentChange":-9.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_031820C345","description":"SPY Mar 18 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.06,"last":0.07,"mark":0.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656936930,"quoteTimeInLong":1582727401004,"netChange":-0.04,"volatility":16.724,"delta":0.012,"gamma":0.002,"theta":-0.01,"vega":0.025,"rho":0.002,"openInterest":833,"timeValue":0.07,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-76.19,"markChange":-0.01,"markPercentChange":-23.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_031820C346","description":"SPY Mar 18 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.04,"mark":0.04,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664142936,"quoteTimeInLong":1582727401231,"netChange":-0.05,"volatility":16.221,"delta":0.009,"gamma":0.002,"theta":-0.007,"vega":0.018,"rho":0.002,"openInterest":378,"timeValue":0.04,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-109.05,"markChange":-0.01,"markPercentChange":-20.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_031820C347","description":"SPY Mar 18 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":600,"askSize":200,"bidAskSize":"600X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656948148,"quoteTimeInLong":1582727401231,"netChange":-0.03,"volatility":16.647,"delta":0.008,"gamma":0.002,"theta":-0.007,"vega":0.017,"rho":0.002,"openInterest":251,"timeValue":0.04,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-95.53,"markChange":-0.01,"markPercentChange":-30.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_031820C348","description":"SPY Mar 18 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.05,"mark":0.03,"bidSize":700,"askSize":1000,"bidAskSize":"700X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644139332,"quoteTimeInLong":1582727401014,"netChange":-0.01,"volatility":16.416,"delta":0.006,"gamma":0.001,"theta":-0.005,"vega":0.013,"rho":0.001,"openInterest":599,"timeValue":0.05,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.09,"markChange":0,"markPercentChange":-9.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_031820C349","description":"SPY Mar 18 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.03,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663838773,"quoteTimeInLong":1582727401211,"netChange":-0.02,"volatility":16.824,"delta":0.006,"gamma":0.001,"theta":-0.005,"vega":0.013,"rho":0.001,"openInterest":13,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-83.33,"markChange":0,"markPercentChange":-9.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_031820C350","description":"SPY Mar 18 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.04,"mark":0.02,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641529831,"quoteTimeInLong":1582727401004,"netChange":0,"volatility":16.311,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":194,"timeValue":0.04,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.98,"markChange":0,"markPercentChange":12.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_031820C351","description":"SPY Mar 18 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.07,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318064439,"quoteTimeInLong":1582727401211,"netChange":0.04,"volatility":17.209,"delta":0.005,"gamma":0.001,"theta":-0.004,"vega":0.011,"rho":0.001,"openInterest":71,"timeValue":0.07,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":279.72,"markChange":0,"markPercentChange":4.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_031820C352","description":"SPY Mar 18 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.05,"mark":0.02,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582315669218,"quoteTimeInLong":1582727401014,"netChange":0.03,"volatility":17.082,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":13,"timeValue":0.05,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":234.21,"markChange":0,"markPercentChange":31.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_031820C353","description":"SPY Mar 18 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659874819,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":17.464,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.008,"rho":0.001,"openInterest":16,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.88,"markChange":0.01,"markPercentChange":64.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_031820C354","description":"SPY Mar 18 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.05,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582295780467,"quoteTimeInLong":1582727401211,"netChange":0.04,"volatility":17.844,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.008,"rho":0.001,"openInterest":113,"timeValue":0.05,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":501.39,"markChange":0.01,"markPercentChange":108.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_031820C355","description":"SPY Mar 18 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554640895,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":18.222,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.008,"rho":0.001,"openInterest":76,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.28,"markChange":0.01,"markPercentChange":163.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_031820C356","description":"SPY Mar 18 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.05,"mark":0.02,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582217707693,"quoteTimeInLong":1582727401001,"netChange":0.04,"volatility":17.879,"delta":0.002,"gamma":0.001,"theta":-0.002,"vega":0.006,"rho":0,"openInterest":13,"timeValue":0.05,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":931.11,"markChange":0.01,"markPercentChange":233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_031820C357","description":"SPY Mar 18 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.05,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582057439793,"quoteTimeInLong":1582727401211,"netChange":0.04,"volatility":18.242,"delta":0.002,"gamma":0.001,"theta":-0.002,"vega":0.006,"rho":0,"openInterest":4,"timeValue":0.05,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1251.43,"markChange":0.01,"markPercentChange":328.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_031820C358","description":"SPY Mar 18 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.1,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581622824923,"quoteTimeInLong":1582727401211,"netChange":0.1,"volatility":18.603,"delta":0.002,"gamma":0.001,"theta":-0.002,"vega":0.006,"rho":0,"openInterest":1,"timeValue":0.1,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3403.57,"markChange":0.01,"markPercentChange":435.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_031820C359","description":"SPY Mar 18 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.04,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582209530928,"quoteTimeInLong":1582727401211,"netChange":0.04,"volatility":17.827,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":5,"timeValue":0.04,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1659.09,"markChange":0.01,"markPercentChange":581.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_031820C360","description":"SPY Mar 18 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582144449306,"quoteTimeInLong":1582727401211,"netChange":0.03,"volatility":19.319,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0,"openInterest":5,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1611.76,"markChange":0.01,"markPercentChange":782.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_031820C361","description":"SPY Mar 18 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582221642058,"quoteTimeInLong":1582727401014,"netChange":0.02,"volatility":19.675,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.005,"rho":0,"openInterest":11,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1392.31,"markChange":0.01,"markPercentChange":669.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_031820C362","description":"SPY Mar 18 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.04,"mark":0.02,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582133825256,"quoteTimeInLong":1582727401211,"netChange":0.04,"volatility":20.03,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.005,"rho":0,"openInterest":2,"timeValue":0.04,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3860,"markChange":0.01,"markPercentChange":1400,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_031820C363","description":"SPY Mar 18 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400999,"netChange":0,"volatility":20.382,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":1775,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_031820C364","description":"SPY Mar 18 2020 364 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582215818451,"quoteTimeInLong":1582727400999,"netChange":0.02,"volatility":20.734,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.005,"rho":0,"openInterest":50,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3200,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_031820C365","description":"SPY Mar 18 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582578387631,"quoteTimeInLong":1582727401014,"netChange":0.01,"volatility":19.843,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":105,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1880,"markChange":0.01,"markPercentChange":1900,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_031820C366","description":"SPY Mar 18 2020 366 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":21.431,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_031820C367","description":"SPY Mar 18 2020 367 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":21.778,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_031820C368","description":"SPY Mar 18 2020 368 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582140169092,"quoteTimeInLong":1582727401211,"netChange":0.02,"volatility":20.832,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":300,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_031820C369","description":"SPY Mar 18 2020 369 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":22.467,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_031820C370","description":"SPY Mar 18 2020 370 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581435522762,"quoteTimeInLong":1582727401211,"netChange":0.02,"volatility":22.809,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":1,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_031820C371","description":"SPY Mar 18 2020 371 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":23.15,"delta":0.002,"gamma":0,"theta":-0.003,"vega":0.005,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-20:23":{"50.0":[{"putCall":"CALL","symbol":"SPY_032020C50","description":"SPY Mar 20 2020 50 Call","exchangeName":"OPR","bid":263.58,"ask":264.53,"last":264.02,"mark":264.05,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":263.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575918773107,"quoteTimeInLong":1582727401173,"netChange":-8.71,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.424,"rho":0,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":264.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.31,"markChange":0.58,"markPercentChange":0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"55.0":[{"putCall":"CALL","symbol":"SPY_032020C55","description":"SPY Mar 20 2020 55 Call","exchangeName":"OPR","bid":258.59,"ask":259.54,"last":259.04,"mark":259.07,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":258.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575918701005,"quoteTimeInLong":1582727401181,"netChange":-8.7,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.385,"rho":0,"openInterest":0,"timeValue":-0.01,"theoreticalOptionValue":259.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":55,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.36,"markChange":0.59,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"60.0":[{"putCall":"CALL","symbol":"SPY_032020C60","description":"SPY Mar 20 2020 60 Call","exchangeName":"OPR","bid":253.59,"ask":254.54,"last":252.38,"mark":254.07,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":253.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575315485888,"quoteTimeInLong":1582727401181,"netChange":-10.36,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.346,"rho":0,"openInterest":0,"timeValue":-1.67,"theoreticalOptionValue":254.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":60,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.09,"markChange":0.58,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"65.0":[{"putCall":"CALL","symbol":"SPY_032020C65","description":"SPY Mar 20 2020 65 Call","exchangeName":"OPR","bid":248.6,"ask":249.55,"last":260.68,"mark":249.08,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":248.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578516269312,"quoteTimeInLong":1582727401181,"netChange":2.93,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.307,"rho":0,"openInterest":0,"timeValue":11.63,"theoreticalOptionValue":249.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":65,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.18,"markChange":0.59,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"70.0":[{"putCall":"CALL","symbol":"SPY_032020C70","description":"SPY Mar 20 2020 70 Call","exchangeName":"OPR","bid":243.61,"ask":244.55,"last":262.74,"mark":244.08,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579704911573,"quoteTimeInLong":1582727401181,"netChange":9.99,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.268,"rho":0,"openInterest":16,"timeValue":18.69,"theoreticalOptionValue":244.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.1,"markChange":0.59,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"CALL","symbol":"SPY_032020C75","description":"SPY Mar 20 2020 75 Call","exchangeName":"OPR","bid":238.61,"ask":239.56,"last":237.42,"mark":239.09,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575315609047,"quoteTimeInLong":1582727401180,"netChange":-10.34,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.229,"rho":0,"openInterest":0,"timeValue":-1.63,"theoreticalOptionValue":239.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.33,"markChange":0.59,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"CALL","symbol":"SPY_032020C80","description":"SPY Mar 20 2020 80 Call","exchangeName":"OPR","bid":233.62,"ask":234.56,"last":241.21,"mark":234.09,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577822368471,"quoteTimeInLong":1582727401188,"netChange":-1.55,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.19,"rho":0,"openInterest":0,"timeValue":7.16,"theoreticalOptionValue":234.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.66,"markChange":0.59,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"CALL","symbol":"SPY_032020C85","description":"SPY Mar 20 2020 85 Call","exchangeName":"OPR","bid":228.63,"ask":229.57,"last":236.19,"mark":229.1,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576852716494,"quoteTimeInLong":1582727401173,"netChange":-1.58,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.151,"rho":0,"openInterest":1,"timeValue":7.14,"theoreticalOptionValue":229.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.69,"markChange":0.59,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"CALL","symbol":"SPY_032020C90","description":"SPY Mar 20 2020 90 Call","exchangeName":"OPR","bid":223.63,"ask":224.58,"last":230.85,"mark":224.11,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785436002,"quoteTimeInLong":1582727401181,"netChange":-1.92,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.112,"rho":0,"openInterest":14,"timeValue":6.8,"theoreticalOptionValue":224.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.86,"markChange":0.59,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"CALL","symbol":"SPY_032020C95","description":"SPY Mar 20 2020 95 Call","exchangeName":"OPR","bid":218.64,"ask":219.58,"last":242.42,"mark":219.11,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581625397043,"quoteTimeInLong":1582727401180,"netChange":14.64,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.073,"rho":0,"openInterest":10,"timeValue":23.37,"theoreticalOptionValue":219.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.7,"markChange":0.59,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"CALL","symbol":"SPY_032020C100","description":"SPY Mar 20 2020 100 Call","exchangeName":"OPR","bid":213.65,"ask":214.59,"last":237.86,"mark":214.12,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581625397043,"quoteTimeInLong":1582727401173,"netChange":15.08,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.034,"rho":0,"openInterest":12,"timeValue":23.81,"theoreticalOptionValue":214.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.06,"markChange":0.6,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"CALL","symbol":"SPY_032020C105","description":"SPY Mar 20 2020 105 Call","exchangeName":"OPR","bid":208.65,"ask":209.59,"last":197.17,"mark":209.12,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572547634781,"quoteTimeInLong":1582727401173,"netChange":-20.62,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.995,"rho":0,"openInterest":0,"timeValue":-11.88,"theoreticalOptionValue":209.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.89,"markChange":0.59,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"CALL","symbol":"SPY_032020C110","description":"SPY Mar 20 2020 110 Call","exchangeName":"OPR","bid":203.66,"ask":204.6,"last":0,"mark":204.13,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.956,"rho":0,"openInterest":0,"timeValue":0.08,"theoreticalOptionValue":204.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.6,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"CALL","symbol":"SPY_032020C115","description":"SPY Mar 20 2020 115 Call","exchangeName":"OPR","bid":198.67,"ask":199.61,"last":0,"mark":199.14,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.917,"rho":0,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":199.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.6,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"CALL","symbol":"SPY_032020C120","description":"SPY Mar 20 2020 120 Call","exchangeName":"OPR","bid":193.67,"ask":194.61,"last":157.91,"mark":194.14,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1559148137666,"quoteTimeInLong":1582727401188,"netChange":-44.89,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.878,"rho":0,"openInterest":0,"timeValue":-36.14,"theoreticalOptionValue":194.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.2,"markChange":0.6,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"CALL","symbol":"SPY_032020C125","description":"SPY Mar 20 2020 125 Call","exchangeName":"OPR","bid":188.68,"ask":189.62,"last":208.12,"mark":189.15,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318035124,"quoteTimeInLong":1582727401189,"netChange":10.31,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.839,"rho":0,"openInterest":1,"timeValue":19.07,"theoreticalOptionValue":189.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.47,"markChange":0.6,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_032020C130","description":"SPY Mar 20 2020 130 Call","exchangeName":"OPR","bid":183.69,"ask":184.63,"last":191.43,"mark":184.16,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576852668893,"quoteTimeInLong":1582727401189,"netChange":-1.39,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.8,"rho":0,"openInterest":1,"timeValue":7.38,"theoreticalOptionValue":184.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.75,"markChange":0.61,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"CALL","symbol":"SPY_032020C135","description":"SPY Mar 20 2020 135 Call","exchangeName":"OPR","bid":178.69,"ask":179.63,"last":157.36,"mark":179.16,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1564755210691,"quoteTimeInLong":1582727401180,"netChange":-30.46,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.761,"rho":0,"openInterest":0,"timeValue":-21.69,"theoreticalOptionValue":179.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.06,"markChange":0.6,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_032020C140","description":"SPY Mar 20 2020 140 Call","exchangeName":"OPR","bid":173.7,"ask":174.64,"last":169.22,"mark":174.17,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573154108382,"quoteTimeInLong":1582727401174,"netChange":-13.61,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.722,"rho":0,"openInterest":0,"timeValue":-4.83,"theoreticalOptionValue":174.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.84,"markChange":0.61,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"CALL","symbol":"SPY_032020C145","description":"SPY Mar 20 2020 145 Call","exchangeName":"OPR","bid":168.71,"ask":169.65,"last":192.79,"mark":169.18,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581614606576,"quoteTimeInLong":1582727401180,"netChange":14.96,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.683,"rho":0,"openInterest":7,"timeValue":23.74,"theoreticalOptionValue":169.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.87,"markChange":0.61,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_032020C150","description":"SPY Mar 20 2020 150 Call","exchangeName":"OPR","bid":163.72,"ask":164.66,"last":175.16,"mark":164.19,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580402083992,"quoteTimeInLong":1582727401181,"netChange":2.32,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.644,"rho":0,"openInterest":15,"timeValue":11.11,"theoreticalOptionValue":164.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.42,"markChange":0.62,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_032020C155","description":"SPY Mar 20 2020 155 Call","exchangeName":"OPR","bid":158.72,"ask":159.66,"last":177.04,"mark":159.19,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579809617243,"quoteTimeInLong":1582727401175,"netChange":9.2,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.605,"rho":0,"openInterest":33,"timeValue":17.99,"theoreticalOptionValue":159.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.8,"markChange":0.61,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_032020C160","description":"SPY Mar 20 2020 160 Call","exchangeName":"OPR","bid":153.73,"ask":154.67,"last":170.1,"mark":154.2,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579186504420,"quoteTimeInLong":1582727401188,"netChange":7.25,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.566,"rho":0,"openInterest":3,"timeValue":16.05,"theoreticalOptionValue":154.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.72,"markChange":0.61,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_032020C165","description":"SPY Mar 20 2020 165 Call","exchangeName":"OPR","bid":148.74,"ask":149.68,"last":160.26,"mark":149.21,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556947176,"quoteTimeInLong":1582727401181,"netChange":2.41,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.527,"rho":0,"openInterest":8,"timeValue":11.21,"theoreticalOptionValue":149.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.62,"markChange":0.62,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_032020C170","description":"SPY Mar 20 2020 170 Call","exchangeName":"OPR","bid":143.75,"ask":144.69,"last":158.55,"mark":144.22,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580308649454,"quoteTimeInLong":1582727401180,"netChange":5.69,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.488,"rho":0,"openInterest":4,"timeValue":14.5,"theoreticalOptionValue":144.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.96,"markChange":0.62,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_032020C175","description":"SPY Mar 20 2020 175 Call","exchangeName":"OPR","bid":138.76,"ask":139.7,"last":145.87,"mark":139.23,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785651066,"quoteTimeInLong":1582727401181,"netChange":-2,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.449,"rho":0,"openInterest":0,"timeValue":6.82,"theoreticalOptionValue":139.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.44,"markChange":0.62,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_032020C180","description":"SPY Mar 20 2020 180 Call","exchangeName":"OPR","bid":133.77,"ask":134.71,"last":152.15,"mark":134.24,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579281651701,"quoteTimeInLong":1582727401198,"netChange":9.28,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.41,"rho":0,"openInterest":45,"timeValue":18.1,"theoreticalOptionValue":134.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.94,"markChange":0.62,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_032020C185","description":"SPY Mar 20 2020 185 Call","exchangeName":"OPR","bid":128.78,"ask":129.72,"last":136.79,"mark":129.25,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577822368471,"quoteTimeInLong":1582727401198,"netChange":-1.09,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.371,"rho":0,"openInterest":1,"timeValue":7.74,"theoreticalOptionValue":129.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.85,"markChange":0.61,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_032020C190","description":"SPY Mar 20 2020 190 Call","exchangeName":"OPR","bid":123.79,"ask":124.73,"last":134.85,"mark":124.26,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580754162732,"quoteTimeInLong":1582727401198,"netChange":1.96,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.332,"rho":0,"openInterest":1,"timeValue":10.8,"theoreticalOptionValue":124.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.58,"markChange":0.61,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_032020C195","description":"SPY Mar 20 2020 195 Call","exchangeName":"OPR","bid":118.8,"ask":119.74,"last":138.1,"mark":119.27,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579704919241,"quoteTimeInLong":1582727401198,"netChange":10.2,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.293,"rho":0,"openInterest":22,"timeValue":19.05,"theoreticalOptionValue":119.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.59,"markChange":0.6,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"199.0":[{"putCall":"CALL","symbol":"SPY_032020C199","description":"SPY Mar 20 2020 199 Call","exchangeName":"OPR","bid":114.81,"ask":115.75,"last":134.12,"mark":115.28,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579704918611,"quoteTimeInLong":1582727401198,"netChange":10.21,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.262,"rho":0,"openInterest":44,"timeValue":19.07,"theoreticalOptionValue":115.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":199,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.9,"markChange":0.6,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_032020C200","description":"SPY Mar 20 2020 200 Call","exchangeName":"OPR","bid":113.81,"ask":114.75,"last":129,"mark":114.28,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580829709788,"quoteTimeInLong":1582727401198,"netChange":6.08,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.254,"rho":0,"openInterest":34,"timeValue":14.95,"theoreticalOptionValue":114.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.35,"markChange":0.6,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_032020C205","description":"SPY Mar 20 2020 205 Call","exchangeName":"OPR","bid":108.82,"ask":109.76,"last":119.4,"mark":109.29,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560440064,"quoteTimeInLong":1582727401198,"netChange":1.47,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.215,"rho":0,"openInterest":1312,"timeValue":10.35,"theoreticalOptionValue":109.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.35,"markChange":0.59,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_032020C210","description":"SPY Mar 20 2020 210 Call","exchangeName":"OPR","bid":103.84,"ask":104.77,"last":114.54,"mark":104.31,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580144025797,"quoteTimeInLong":1582727401198,"netChange":1.6,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.176,"rho":0,"openInterest":29,"timeValue":10.49,"theoreticalOptionValue":104.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.54,"markChange":0.59,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_032020C215","description":"SPY Mar 20 2020 215 Call","exchangeName":"OPR","bid":98.85,"ask":99.79,"last":123.01,"mark":99.32,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581697363114,"quoteTimeInLong":1582727401199,"netChange":15.05,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.137,"rho":0,"openInterest":7,"timeValue":23.96,"theoreticalOptionValue":99.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.25,"markChange":0.59,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_032020C220","description":"SPY Mar 20 2020 220 Call","exchangeName":"OPR","bid":93.87,"ask":94.8,"last":118.91,"mark":94.34,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":93.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582130554162,"quoteTimeInLong":1582727401199,"netChange":15.94,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.098,"rho":0,"openInterest":30,"timeValue":24.86,"theoreticalOptionValue":94.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17,"markChange":0.58,"markPercentChange":0.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_032020C225","description":"SPY Mar 20 2020 225 Call","exchangeName":"OPR","bid":88.88,"ask":89.82,"last":107.28,"mark":89.35,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580920091043,"quoteTimeInLong":1582727401199,"netChange":9.29,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.059,"rho":0,"openInterest":50,"timeValue":18.23,"theoreticalOptionValue":89.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.46,"markChange":0.58,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_032020C230","description":"SPY Mar 20 2020 230 Call","exchangeName":"OPR","bid":83.9,"ask":84.84,"last":86.59,"mark":84.37,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656551891,"quoteTimeInLong":1582727401199,"netChange":-6.42,"volatility":5,"delta":1,"gamma":0.001,"theta":0,"vega":0.018,"rho":-0.043,"openInterest":194,"timeValue":2.54,"theoreticalOptionValue":84.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.66,"markChange":0.57,"markPercentChange":0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_032020C235","description":"SPY Mar 20 2020 235 Call","exchangeName":"OPR","bid":78.93,"ask":79.87,"last":100.05,"mark":79.4,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582218650319,"quoteTimeInLong":1582727401200,"netChange":12.01,"volatility":5,"delta":0.999,"gamma":0,"theta":0,"vega":0,"rho":0.146,"openInterest":288,"timeValue":21,"theoreticalOptionValue":79.164,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.23,"markChange":0.56,"markPercentChange":0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_032020C240","description":"SPY Mar 20 2020 240 Call","exchangeName":"OPR","bid":73.96,"ask":74.9,"last":77.25,"mark":74.43,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655091474,"quoteTimeInLong":1582727401200,"netChange":-5.82,"volatility":5,"delta":0.999,"gamma":0,"theta":0,"vega":0,"rho":0.157,"openInterest":318,"timeValue":3.2,"theoreticalOptionValue":74.172,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.88,"markChange":0.55,"markPercentChange":0.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_032020C245","description":"SPY Mar 20 2020 245 Call","exchangeName":"OPR","bid":68.99,"ask":69.94,"last":94.19,"mark":69.47,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142069543,"quoteTimeInLong":1582727401200,"netChange":16.08,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.161,"openInterest":2563,"timeValue":25.14,"theoreticalOptionValue":69.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.33,"markChange":0.53,"markPercentChange":0.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"246.0":[{"putCall":"CALL","symbol":"SPY_032020C246","description":"SPY Mar 20 2020 246 Call","exchangeName":"OPR","bid":68,"ask":68.95,"last":0,"mark":68.47,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.161,"openInterest":0,"timeValue":0.42,"theoreticalOptionValue":68.181,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":246,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.53,"markPercentChange":0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"247.0":[{"putCall":"CALL","symbol":"SPY_032020C247","description":"SPY Mar 20 2020 247 Call","exchangeName":"OPR","bid":67.01,"ask":67.96,"last":0,"mark":67.49,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.162,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":67.183,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":247,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.53,"markPercentChange":0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"248.0":[{"putCall":"CALL","symbol":"SPY_032020C248","description":"SPY Mar 20 2020 248 Call","exchangeName":"OPR","bid":66.02,"ask":66.97,"last":70.96,"mark":66.5,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652470915,"quoteTimeInLong":1582727401201,"netChange":-4.18,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.163,"openInterest":2,"timeValue":4.91,"theoreticalOptionValue":66.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":248,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.33,"markChange":0.53,"markPercentChange":0.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"249.0":[{"putCall":"CALL","symbol":"SPY_032020C249","description":"SPY Mar 20 2020 249 Call","exchangeName":"OPR","bid":65.02,"ask":65.98,"last":0,"mark":65.5,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.163,"openInterest":0,"timeValue":0.45,"theoreticalOptionValue":65.186,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":249,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.52,"markPercentChange":0.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_032020C250","description":"SPY Mar 20 2020 250 Call","exchangeName":"OPR","bid":64.04,"ask":64.99,"last":63.09,"mark":64.52,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664205228,"quoteTimeInLong":1582727401201,"netChange":-10.07,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.164,"openInterest":3236,"timeValue":-0.96,"theoreticalOptionValue":64.188,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.73,"markChange":0.52,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"251.0":[{"putCall":"CALL","symbol":"SPY_032020C251","description":"SPY Mar 20 2020 251 Call","exchangeName":"OPR","bid":63.05,"ask":64,"last":72.73,"mark":63.53,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577382173590,"quoteTimeInLong":1582727401201,"netChange":0.56,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.165,"openInterest":45,"timeValue":9.68,"theoreticalOptionValue":63.189,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":251,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.9,"markChange":0.52,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"252.0":[{"putCall":"CALL","symbol":"SPY_032020C252","description":"SPY Mar 20 2020 252 Call","exchangeName":"OPR","bid":62.06,"ask":63.01,"last":85.78,"mark":62.54,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581625820780,"quoteTimeInLong":1582727401201,"netChange":14.6,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.165,"openInterest":167,"timeValue":23.73,"theoreticalOptionValue":62.191,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":252,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.55,"markChange":0.51,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"253.0":[{"putCall":"CALL","symbol":"SPY_032020C253","description":"SPY Mar 20 2020 253 Call","exchangeName":"OPR","bid":61.07,"ask":62.02,"last":84.85,"mark":61.55,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581625820780,"quoteTimeInLong":1582727401201,"netChange":14.66,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.166,"openInterest":17,"timeValue":23.8,"theoreticalOptionValue":61.193,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":253,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.02,"markChange":0.51,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"254.0":[{"putCall":"CALL","symbol":"SPY_032020C254","description":"SPY Mar 20 2020 254 Call","exchangeName":"OPR","bid":60.08,"ask":61.03,"last":69.55,"mark":60.56,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578329609710,"quoteTimeInLong":1582727401201,"netChange":0.35,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.167,"openInterest":26,"timeValue":9.5,"theoreticalOptionValue":60.194,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":254,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.58,"markChange":0.5,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_032020C255","description":"SPY Mar 20 2020 255 Call","exchangeName":"OPR","bid":59.09,"ask":60.05,"last":60.28,"mark":59.57,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657364669,"quoteTimeInLong":1582727401201,"netChange":-7.93,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.167,"openInterest":126,"timeValue":1.23,"theoreticalOptionValue":59.196,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.43,"markChange":0.5,"markPercentChange":0.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"256.0":[{"putCall":"CALL","symbol":"SPY_032020C256","description":"SPY Mar 20 2020 256 Call","exchangeName":"OPR","bid":58.11,"ask":59.06,"last":57.7,"mark":58.59,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664042042,"quoteTimeInLong":1582727401201,"netChange":-9.53,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.168,"openInterest":104,"timeValue":-0.35,"theoreticalOptionValue":58.197,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":256,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.4,"markChange":0.49,"markPercentChange":0.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"257.0":[{"putCall":"CALL","symbol":"SPY_032020C257","description":"SPY Mar 20 2020 257 Call","exchangeName":"OPR","bid":57.12,"ask":58.07,"last":79.56,"mark":57.6,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582042233004,"quoteTimeInLong":1582727401201,"netChange":13.32,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.169,"openInterest":455,"timeValue":22.51,"theoreticalOptionValue":57.199,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":257,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.32,"markChange":0.48,"markPercentChange":0.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"258.0":[{"putCall":"CALL","symbol":"SPY_032020C258","description":"SPY Mar 20 2020 258 Call","exchangeName":"OPR","bid":56.14,"ask":57.09,"last":78.57,"mark":56.62,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582042232726,"quoteTimeInLong":1582727401201,"netChange":13.32,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.169,"openInterest":54,"timeValue":22.52,"theoreticalOptionValue":56.201,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":258,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.72,"markChange":0.48,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"259.0":[{"putCall":"CALL","symbol":"SPY_032020C259","description":"SPY Mar 20 2020 259 Call","exchangeName":"OPR","bid":55.15,"ask":56.11,"last":66,"mark":55.63,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580486344947,"quoteTimeInLong":1582727401202,"netChange":1.73,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.17,"openInterest":16,"timeValue":10.95,"theoreticalOptionValue":55.202,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":259,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.14,"markChange":0.48,"markPercentChange":0.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_032020C260","description":"SPY Mar 20 2020 260 Call","exchangeName":"OPR","bid":54.17,"ask":55.12,"last":55.39,"mark":54.65,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661339699,"quoteTimeInLong":1582727401202,"netChange":-7.89,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.171,"openInterest":1069,"timeValue":1.34,"theoreticalOptionValue":54.204,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.57,"markChange":0.47,"markPercentChange":0.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"261.0":[{"putCall":"CALL","symbol":"SPY_032020C261","description":"SPY Mar 20 2020 261 Call","exchangeName":"OPR","bid":53.19,"ask":54.14,"last":75.67,"mark":53.67,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582042233290,"quoteTimeInLong":1582727401202,"netChange":13.37,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.171,"openInterest":484,"timeValue":22.62,"theoreticalOptionValue":53.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":261,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.13,"markChange":0.47,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"262.0":[{"putCall":"CALL","symbol":"SPY_032020C262","description":"SPY Mar 20 2020 262 Call","exchangeName":"OPR","bid":52.2,"ask":53.16,"last":75.67,"mark":52.68,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581529379597,"quoteTimeInLong":1582727401202,"netChange":14.35,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.172,"openInterest":407,"timeValue":23.62,"theoreticalOptionValue":52.207,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":262,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.48,"markChange":0.46,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"263.0":[{"putCall":"CALL","symbol":"SPY_032020C263","description":"SPY Mar 20 2020 263 Call","exchangeName":"OPR","bid":51.23,"ask":52.18,"last":74.92,"mark":51.71,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581625492566,"quoteTimeInLong":1582727401202,"netChange":14.58,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.173,"openInterest":371,"timeValue":23.87,"theoreticalOptionValue":51.208,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":263,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.45,"markChange":0.46,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"264.0":[{"putCall":"CALL","symbol":"SPY_032020C264","description":"SPY Mar 20 2020 264 Call","exchangeName":"OPR","bid":50.25,"ask":51.2,"last":74.98,"mark":50.73,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145218422,"quoteTimeInLong":1582727401202,"netChange":15.62,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.173,"openInterest":306,"timeValue":24.93,"theoreticalOptionValue":50.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":264,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.07,"markChange":0.45,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_032020C265","description":"SPY Mar 20 2020 265 Call","exchangeName":"OPR","bid":49.27,"ask":50.22,"last":49.28,"mark":49.75,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664372670,"quoteTimeInLong":1582727401202,"netChange":-9.1,"volatility":23.76,"delta":0.997,"gamma":0,"theta":-0.005,"vega":0.006,"rho":0.173,"openInterest":842,"timeValue":0.23,"theoreticalOptionValue":49.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.45,"markChange":0.44,"markPercentChange":0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"266.0":[{"putCall":"CALL","symbol":"SPY_032020C266","description":"SPY Mar 20 2020 266 Call","exchangeName":"OPR","bid":48.3,"ask":49.24,"last":71.53,"mark":48.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581520834382,"quoteTimeInLong":1582727401202,"netChange":14.13,"volatility":26.266,"delta":0.993,"gamma":0.001,"theta":-0.01,"vega":0.014,"rho":0.173,"openInterest":864,"timeValue":23.48,"theoreticalOptionValue":48.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":266,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.25,"markChange":0.44,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"267.0":[{"putCall":"CALL","symbol":"SPY_032020C267","description":"SPY Mar 20 2020 267 Call","exchangeName":"OPR","bid":47.32,"ask":48.27,"last":54.11,"mark":47.8,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644503271,"quoteTimeInLong":1582727401203,"netChange":-2.31,"volatility":26.607,"delta":0.991,"gamma":0.001,"theta":-0.012,"vega":0.017,"rho":0.173,"openInterest":261,"timeValue":7.06,"theoreticalOptionValue":47.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":267,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.87,"markChange":0.43,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"CALL","symbol":"SPY_032020C268","description":"SPY Mar 20 2020 268 Call","exchangeName":"OPR","bid":46.35,"ask":47.3,"last":54.53,"mark":46.83,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577812827794,"quoteTimeInLong":1582727401203,"netChange":-0.91,"volatility":29.002,"delta":0.984,"gamma":0.002,"theta":-0.02,"vega":0.03,"rho":0.172,"openInterest":452,"timeValue":8.48,"theoreticalOptionValue":46.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.96,"markChange":0.43,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"CALL","symbol":"SPY_032020C269","description":"SPY Mar 20 2020 269 Call","exchangeName":"OPR","bid":45.38,"ask":46.33,"last":68.01,"mark":45.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581444936194,"quoteTimeInLong":1582727401203,"netChange":13.55,"volatility":28.993,"delta":0.982,"gamma":0.002,"theta":-0.022,"vega":0.033,"rho":0.173,"openInterest":666,"timeValue":22.96,"theoreticalOptionValue":45.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.82,"markChange":0.42,"markPercentChange":0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_032020C270","description":"SPY Mar 20 2020 270 Call","exchangeName":"OPR","bid":44.42,"ask":45.36,"last":45.52,"mark":44.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660468596,"quoteTimeInLong":1582727401203,"netChange":-7.97,"volatility":28.921,"delta":0.98,"gamma":0.002,"theta":-0.024,"vega":0.036,"rho":0.173,"openInterest":5274,"timeValue":1.47,"theoreticalOptionValue":44.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.91,"markChange":0.42,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"CALL","symbol":"SPY_032020C271","description":"SPY Mar 20 2020 271 Call","exchangeName":"OPR","bid":43.45,"ask":44.39,"last":58.75,"mark":43.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579109528904,"quoteTimeInLong":1582727401204,"netChange":6.24,"volatility":30.066,"delta":0.974,"gamma":0.002,"theta":-0.032,"vega":0.047,"rho":0.172,"openInterest":1468,"timeValue":15.7,"theoreticalOptionValue":43.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.34,"markChange":0.41,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"CALL","symbol":"SPY_032020C272","description":"SPY Mar 20 2020 272 Call","exchangeName":"OPR","bid":42.48,"ask":43.42,"last":66.51,"mark":42.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582126135133,"quoteTimeInLong":1582727401204,"netChange":14.97,"volatility":29.81,"delta":0.972,"gamma":0.003,"theta":-0.033,"vega":0.05,"rho":0.173,"openInterest":761,"timeValue":24.46,"theoreticalOptionValue":42.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.19,"markChange":0.4,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"CALL","symbol":"SPY_032020C273","description":"SPY Mar 20 2020 273 Call","exchangeName":"OPR","bid":41.52,"ask":42.46,"last":40.57,"mark":41.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662942253,"quoteTimeInLong":1582727401204,"netChange":-9.99,"volatility":30.594,"delta":0.966,"gamma":0.003,"theta":-0.04,"vega":0.06,"rho":0.172,"openInterest":419,"timeValue":-0.48,"theoreticalOptionValue":41.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.02,"markChange":0.39,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"CALL","symbol":"SPY_032020C274","description":"SPY Mar 20 2020 274 Call","exchangeName":"OPR","bid":40.56,"ask":41.5,"last":62.63,"mark":41.03,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582042232978,"quoteTimeInLong":1582727401204,"netChange":13.04,"volatility":30.39,"delta":0.963,"gamma":0.003,"theta":-0.043,"vega":0.064,"rho":0.172,"openInterest":1611,"timeValue":22.58,"theoreticalOptionValue":40.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.08,"markChange":0.38,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_032020C275","description":"SPY Mar 20 2020 275 Call","exchangeName":"OPR","bid":39.6,"ask":40.55,"last":38.65,"mark":40.08,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662942253,"quoteTimeInLong":1582727401204,"netChange":-9.97,"volatility":31.21,"delta":0.955,"gamma":0.004,"theta":-0.051,"vega":0.074,"rho":0.171,"openInterest":7743,"timeValue":-0.4,"theoreticalOptionValue":39.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.11,"markChange":0.38,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_032020C276","description":"SPY Mar 20 2020 276 Call","exchangeName":"OPR","bid":38.64,"ask":39.6,"last":43.7,"mark":39.12,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649163711,"quoteTimeInLong":1582727401204,"netChange":-3.95,"volatility":31.014,"delta":0.952,"gamma":0.004,"theta":-0.054,"vega":0.079,"rho":0.171,"openInterest":3627,"timeValue":5.65,"theoreticalOptionValue":38.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.2,"markChange":0.37,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_032020C277","description":"SPY Mar 20 2020 277 Call","exchangeName":"OPR","bid":37.68,"ask":38.65,"last":36.88,"mark":38.17,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662942253,"quoteTimeInLong":1582727401205,"netChange":-9.8,"volatility":30.961,"delta":0.947,"gamma":0.004,"theta":-0.057,"vega":0.085,"rho":0.171,"openInterest":1035,"timeValue":-0.17,"theoreticalOptionValue":37.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.93,"markChange":0.36,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_032020C278","description":"SPY Mar 20 2020 278 Call","exchangeName":"OPR","bid":36.75,"ask":37.68,"last":58.74,"mark":37.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582042233009,"quoteTimeInLong":1582727401205,"netChange":13.02,"volatility":31.019,"delta":0.942,"gamma":0.005,"theta":-0.062,"vega":0.092,"rho":0.17,"openInterest":399,"timeValue":22.69,"theoreticalOptionValue":36.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.33,"markChange":0.35,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_032020C279","description":"SPY Mar 20 2020 279 Call","exchangeName":"OPR","bid":35.8,"ask":36.74,"last":46.55,"mark":36.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575731889,"quoteTimeInLong":1582727401205,"netChange":1.8,"volatility":30.96,"delta":0.937,"gamma":0.005,"theta":-0.066,"vega":0.098,"rho":0.17,"openInterest":1444,"timeValue":11.5,"theoreticalOptionValue":35.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5,"markChange":0.35,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_032020C280","description":"SPY Mar 20 2020 280 Call","exchangeName":"OPR","bid":34.85,"ask":35.8,"last":34.87,"mark":35.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664750103,"quoteTimeInLong":1582727401205,"netChange":-8.92,"volatility":30.897,"delta":0.932,"gamma":0.005,"theta":-0.07,"vega":0.104,"rho":0.169,"openInterest":9980,"timeValue":0.82,"theoreticalOptionValue":34.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.49,"markChange":0.34,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_032020C281","description":"SPY Mar 20 2020 281 Call","exchangeName":"OPR","bid":33.91,"ask":34.87,"last":43.13,"mark":34.39,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580500014303,"quoteTimeInLong":1582727401205,"netChange":0.3,"volatility":30.691,"delta":0.927,"gamma":0.006,"theta":-0.073,"vega":0.11,"rho":0.169,"openInterest":989,"timeValue":10.08,"theoreticalOptionValue":34.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.89,"markChange":0.33,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_032020C282","description":"SPY Mar 20 2020 282 Call","exchangeName":"OPR","bid":32.97,"ask":33.93,"last":36.91,"mark":33.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654155247,"quoteTimeInLong":1582727401205,"netChange":-4.96,"volatility":30.621,"delta":0.921,"gamma":0.006,"theta":-0.077,"vega":0.117,"rho":0.168,"openInterest":2000,"timeValue":4.86,"theoreticalOptionValue":33.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.96,"markChange":0.31,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_032020C283","description":"SPY Mar 20 2020 283 Call","exchangeName":"OPR","bid":32.04,"ask":33.01,"last":32.79,"mark":32.53,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658563854,"quoteTimeInLong":1582727401205,"netChange":-8.12,"volatility":30.379,"delta":0.916,"gamma":0.006,"theta":-0.081,"vega":0.123,"rho":0.168,"openInterest":2025,"timeValue":1.74,"theoreticalOptionValue":32.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.2,"markChange":0.31,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_032020C284","description":"SPY Mar 20 2020 284 Call","exchangeName":"OPR","bid":31.11,"ask":32.08,"last":32.7,"mark":31.6,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661065482,"quoteTimeInLong":1582727401206,"netChange":-7.26,"volatility":30.373,"delta":0.909,"gamma":0.007,"theta":-0.086,"vega":0.131,"rho":0.167,"openInterest":2417,"timeValue":2.65,"theoreticalOptionValue":31.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.19,"markChange":0.3,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_032020C285","description":"SPY Mar 20 2020 285 Call","exchangeName":"OPR","bid":30.18,"ask":31.16,"last":29.88,"mark":30.67,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664410310,"quoteTimeInLong":1582727401206,"netChange":-9.13,"volatility":30.272,"delta":0.902,"gamma":0.007,"theta":-0.09,"vega":0.138,"rho":0.166,"openInterest":3327,"timeValue":0.83,"theoreticalOptionValue":30.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.03,"markChange":0.28,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_032020C286","description":"SPY Mar 20 2020 286 Call","exchangeName":"OPR","bid":29.26,"ask":30.24,"last":28.96,"mark":29.75,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664410310,"quoteTimeInLong":1582727401206,"netChange":-9.1,"volatility":30.055,"delta":0.896,"gamma":0.007,"theta":-0.093,"vega":0.145,"rho":0.166,"openInterest":4293,"timeValue":0.91,"theoreticalOptionValue":29.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.86,"markChange":0.27,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_032020C287","description":"SPY Mar 20 2020 287 Call","exchangeName":"OPR","bid":28.34,"ask":29.32,"last":28.15,"mark":28.83,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659345233,"quoteTimeInLong":1582727401207,"netChange":-8.96,"volatility":29.865,"delta":0.889,"gamma":0.008,"theta":-0.097,"vega":0.152,"rho":0.165,"openInterest":5602,"timeValue":1.1,"theoreticalOptionValue":28.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.35,"markChange":0.25,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_032020C288","description":"SPY Mar 20 2020 288 Call","exchangeName":"OPR","bid":27.42,"ask":28.41,"last":27.18,"mark":27.92,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663847959,"quoteTimeInLong":1582727401207,"netChange":-8.99,"volatility":29.667,"delta":0.881,"gamma":0.008,"theta":-0.101,"vega":0.159,"rho":0.164,"openInterest":2944,"timeValue":1.13,"theoreticalOptionValue":27.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.46,"markChange":0.23,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_032020C289","description":"SPY Mar 20 2020 289 Call","exchangeName":"OPR","bid":26.52,"ask":27.51,"last":28.04,"mark":27.02,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657351958,"quoteTimeInLong":1582727401207,"netChange":-7.19,"volatility":29.609,"delta":0.873,"gamma":0.009,"theta":-0.106,"vega":0.167,"rho":0.162,"openInterest":2100,"timeValue":2.99,"theoreticalOptionValue":26.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.82,"markChange":0.22,"markPercentChange":0.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_032020C290","description":"SPY Mar 20 2020 290 Call","exchangeName":"OPR","bid":25.62,"ask":26.61,"last":26.07,"mark":26.12,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663308229,"quoteTimeInLong":1582727401207,"netChange":-8.22,"volatility":29.124,"delta":0.867,"gamma":0.009,"theta":-0.108,"vega":0.172,"rho":0.162,"openInterest":7570,"timeValue":2.02,"theoreticalOptionValue":25.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.72,"markChange":0.2,"markPercentChange":0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_032020C291","description":"SPY Mar 20 2020 291 Call","exchangeName":"OPR","bid":24.73,"ask":25.72,"last":25.96,"mark":25.23,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657649972,"quoteTimeInLong":1582727401208,"netChange":-7.39,"volatility":29.146,"delta":0.856,"gamma":0.01,"theta":-0.113,"vega":0.181,"rho":0.16,"openInterest":6235,"timeValue":2.91,"theoreticalOptionValue":25.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.53,"markChange":0.2,"markPercentChange":0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_032020C292","description":"SPY Mar 20 2020 292 Call","exchangeName":"OPR","bid":23.84,"ask":24.83,"last":23.31,"mark":24.34,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663124534,"quoteTimeInLong":1582727401208,"netChange":-9.11,"volatility":28.896,"delta":0.848,"gamma":0.01,"theta":-0.117,"vega":0.189,"rho":0.159,"openInterest":4097,"timeValue":1.26,"theoreticalOptionValue":24.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.73,"markChange":0.17,"markPercentChange":0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_032020C293","description":"SPY Mar 20 2020 293 Call","exchangeName":"OPR","bid":22.97,"ask":23.96,"last":23.45,"mark":23.47,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663308229,"quoteTimeInLong":1582727401209,"netChange":-8.05,"volatility":28.557,"delta":0.839,"gamma":0.011,"theta":-0.119,"vega":0.196,"rho":0.158,"openInterest":2014,"timeValue":2.4,"theoreticalOptionValue":23.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.58,"markChange":0.17,"markPercentChange":0.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_032020C294","description":"SPY Mar 20 2020 294 Call","exchangeName":"OPR","bid":22.09,"ask":23.09,"last":21.98,"mark":22.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664241527,"quoteTimeInLong":1582727401209,"netChange":-8.6,"volatility":28.504,"delta":0.828,"gamma":0.011,"theta":-0.124,"vega":0.204,"rho":0.156,"openInterest":3461,"timeValue":1.93,"theoreticalOptionValue":22.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.34,"markChange":0.15,"markPercentChange":0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_032020C295","description":"SPY Mar 20 2020 295 Call","exchangeName":"OPR","bid":21.23,"ask":22.23,"last":21.43,"mark":21.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665215934,"quoteTimeInLong":1582727401209,"netChange":-8.24,"volatility":28.255,"delta":0.818,"gamma":0.012,"theta":-0.128,"vega":0.212,"rho":0.155,"openInterest":9150,"timeValue":2.38,"theoreticalOptionValue":21.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.16,"markChange":0.15,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_032020C296","description":"SPY Mar 20 2020 296 Call","exchangeName":"OPR","bid":20.38,"ask":21.37,"last":20.21,"mark":20.88,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664108303,"quoteTimeInLong":1582727401209,"netChange":-8.54,"volatility":27.988,"delta":0.807,"gamma":0.012,"theta":-0.131,"vega":0.219,"rho":0.153,"openInterest":6819,"timeValue":2.16,"theoreticalOptionValue":20.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.17,"markChange":0.13,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_032020C297","description":"SPY Mar 20 2020 297 Call","exchangeName":"OPR","bid":19.63,"ask":20.43,"last":19.41,"mark":20.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664141380,"quoteTimeInLong":1582727401210,"netChange":-8.44,"volatility":27.746,"delta":0.796,"gamma":0.013,"theta":-0.134,"vega":0.227,"rho":0.151,"openInterest":7809,"timeValue":2.36,"theoreticalOptionValue":19.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.35,"markChange":0.11,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_032020C298","description":"SPY Mar 20 2020 298 Call","exchangeName":"OPR","bid":19.22,"ask":19.34,"last":18.98,"mark":19.28,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664750103,"quoteTimeInLong":1582727401231,"netChange":-7.97,"volatility":27.525,"delta":0.784,"gamma":0.013,"theta":-0.138,"vega":0.235,"rho":0.149,"openInterest":10310,"timeValue":2.93,"theoreticalOptionValue":19.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.71,"markChange":0.18,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_032020C299","description":"SPY Mar 20 2020 299 Call","exchangeName":"OPR","bid":18.39,"ask":18.51,"last":17.73,"mark":18.45,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664114633,"quoteTimeInLong":1582727401231,"netChange":-8.32,"volatility":27.342,"delta":0.771,"gamma":0.014,"theta":-0.141,"vega":0.243,"rho":0.147,"openInterest":12587,"timeValue":2.68,"theoreticalOptionValue":18.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.5,"markChange":0.16,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_032020C300","description":"SPY Mar 20 2020 300 Call","exchangeName":"OPR","bid":17.58,"ask":17.7,"last":17.49,"mark":17.64,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664678936,"quoteTimeInLong":1582727401231,"netChange":-7.67,"volatility":27.09,"delta":0.759,"gamma":0.014,"theta":-0.144,"vega":0.25,"rho":0.145,"openInterest":21139,"timeValue":3.44,"theoreticalOptionValue":17.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.89,"markChange":0.17,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_032020C301","description":"SPY Mar 20 2020 301 Call","exchangeName":"OPR","bid":16.79,"ask":16.9,"last":16.52,"mark":16.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663822182,"quoteTimeInLong":1582727401231,"netChange":-7.76,"volatility":26.832,"delta":0.745,"gamma":0.015,"theta":-0.147,"vega":0.258,"rho":0.143,"openInterest":26445,"timeValue":3.47,"theoreticalOptionValue":16.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.46,"markChange":0.15,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_032020C302","description":"SPY Mar 20 2020 302 Call","exchangeName":"OPR","bid":16,"ask":16.11,"last":15.85,"mark":16.06,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665082892,"quoteTimeInLong":1582727401235,"netChange":-7.55,"volatility":26.603,"delta":0.731,"gamma":0.015,"theta":-0.15,"vega":0.265,"rho":0.14,"openInterest":30283,"timeValue":3.8,"theoreticalOptionValue":15.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.39,"markChange":0.13,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_032020C303","description":"SPY Mar 20 2020 303 Call","exchangeName":"OPR","bid":15.22,"ask":15.33,"last":14.84,"mark":15.28,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663956552,"quoteTimeInLong":1582727401231,"netChange":-7.68,"volatility":27.329,"delta":0.711,"gamma":0.015,"theta":-0.159,"vega":0.275,"rho":0.137,"openInterest":24894,"timeValue":3.79,"theoreticalOptionValue":15.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.71,"markChange":0.13,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_032020C304","description":"SPY Mar 20 2020 304 Call","exchangeName":"OPR","bid":14.46,"ask":14.57,"last":14.43,"mark":14.52,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662624634,"quoteTimeInLong":1582727401231,"netChange":-7.23,"volatility":27.002,"delta":0.697,"gamma":0.016,"theta":-0.161,"vega":0.281,"rho":0.134,"openInterest":19482,"timeValue":4.38,"theoreticalOptionValue":14.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.17,"markChange":0.11,"markPercentChange":0.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_032020C305","description":"SPY Mar 20 2020 305 Call","exchangeName":"OPR","bid":13.71,"ask":13.82,"last":13.56,"mark":13.77,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664983030,"quoteTimeInLong":1582727401231,"netChange":-7.24,"volatility":26.35,"delta":0.683,"gamma":0.017,"theta":-0.16,"vega":0.286,"rho":0.132,"openInterest":11617,"timeValue":4.51,"theoreticalOptionValue":13.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.97,"markChange":0.1,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_032020C306","description":"SPY Mar 20 2020 306 Call","exchangeName":"OPR","bid":12.97,"ask":13.08,"last":12.73,"mark":13.03,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664314306,"quoteTimeInLong":1582727401235,"netChange":-7.23,"volatility":26.282,"delta":0.666,"gamma":0.017,"theta":-0.163,"vega":0.292,"rho":0.129,"openInterest":14364,"timeValue":4.68,"theoreticalOptionValue":13.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.78,"markChange":0.07,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_032020C307","description":"SPY Mar 20 2020 307 Call","exchangeName":"OPR","bid":12.25,"ask":12.36,"last":12.04,"mark":12.31,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664535170,"quoteTimeInLong":1582727401231,"netChange":-7.08,"volatility":25.92,"delta":0.65,"gamma":0.018,"theta":-0.163,"vega":0.298,"rho":0.126,"openInterest":14603,"timeValue":4.99,"theoreticalOptionValue":12.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.81,"markChange":0.07,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_032020C308","description":"SPY Mar 20 2020 308 Call","exchangeName":"OPR","bid":11.55,"ask":11.66,"last":11.55,"mark":11.61,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665199789,"quoteTimeInLong":1582727401231,"netChange":-6.73,"volatility":25.543,"delta":0.634,"gamma":0.018,"theta":-0.164,"vega":0.303,"rho":0.123,"openInterest":9037,"timeValue":5.5,"theoreticalOptionValue":11.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.39,"markChange":0.07,"markPercentChange":0.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_032020C309","description":"SPY Mar 20 2020 309 Call","exchangeName":"OPR","bid":10.85,"ask":10.96,"last":10.75,"mark":10.91,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664012358,"quoteTimeInLong":1582727401231,"netChange":-6.72,"volatility":25.182,"delta":0.616,"gamma":0.019,"theta":-0.164,"vega":0.307,"rho":0.12,"openInterest":17668,"timeValue":5.7,"theoreticalOptionValue":10.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.94,"markChange":0.06,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_032020C310","description":"SPY Mar 20 2020 310 Call","exchangeName":"OPR","bid":10.18,"ask":10.28,"last":10.05,"mark":10.23,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665231448,"quoteTimeInLong":1582727401231,"netChange":-6.6,"volatility":24.816,"delta":0.598,"gamma":0.019,"theta":-0.163,"vega":0.311,"rho":0.117,"openInterest":35524,"timeValue":6,"theoreticalOptionValue":10.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.76,"markChange":0.04,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_032020C311","description":"SPY Mar 20 2020 311 Call","exchangeName":"OPR","bid":9.51,"ask":9.62,"last":9.67,"mark":9.57,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663507546,"quoteTimeInLong":1582727401231,"netChange":-6.18,"volatility":24.428,"delta":0.579,"gamma":0.02,"theta":-0.163,"vega":0.314,"rho":0.113,"openInterest":11881,"timeValue":6.62,"theoreticalOptionValue":9.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.81,"markChange":0.02,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_032020C312","description":"SPY Mar 20 2020 312 Call","exchangeName":"OPR","bid":8.86,"ask":8.96,"last":8.96,"mark":8.91,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664630195,"quoteTimeInLong":1582727401231,"netChange":-6.11,"volatility":24.157,"delta":0.559,"gamma":0.02,"theta":-0.162,"vega":0.317,"rho":0.11,"openInterest":27906,"timeValue":6.91,"theoreticalOptionValue":8.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-68.57,"markChange":0.01,"markPercentChange":0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_032020C313","description":"SPY Mar 20 2020 313 Call","exchangeName":"OPR","bid":8.24,"ask":8.34,"last":8.25,"mark":8.29,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665040063,"quoteTimeInLong":1582727401231,"netChange":-6.04,"volatility":23.451,"delta":0.539,"gamma":0.021,"theta":-0.158,"vega":0.319,"rho":0.106,"openInterest":12592,"timeValue":7.2,"theoreticalOptionValue":8.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-72.92,"markChange":0.01,"markPercentChange":0.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_032020C314","description":"SPY Mar 20 2020 314 Call","exchangeName":"OPR","bid":7.62,"ask":7.72,"last":7.7,"mark":7.67,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":7.7,"lowPrice":7.7,"openPrice":0,"closePrice":7.68,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727401129,"quoteTimeInLong":1582727401231,"netChange":0.02,"volatility":23.278,"delta":0.518,"gamma":0.021,"theta":-0.158,"vega":0.321,"rho":0.102,"openInterest":10602,"timeValue":7.65,"theoreticalOptionValue":7.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.26,"markChange":-0.01,"markPercentChange":-0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_032020C315","description":"SPY Mar 20 2020 315 Call","exchangeName":"OPR","bid":7.02,"ask":7.12,"last":7.15,"mark":7.07,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":7.15,"lowPrice":7.15,"openPrice":0,"closePrice":7.1,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400383,"quoteTimeInLong":1582727401236,"netChange":0.05,"volatility":21.545,"delta":0.495,"gamma":0.023,"theta":-0.146,"vega":0.321,"rho":0.098,"openInterest":27689,"timeValue":7.15,"theoreticalOptionValue":6.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.7,"markChange":-0.03,"markPercentChange":-0.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_032020C316","description":"SPY Mar 20 2020 316 Call","exchangeName":"OPR","bid":6.45,"ask":6.55,"last":6.45,"mark":6.5,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665245926,"quoteTimeInLong":1582727401231,"netChange":-5.58,"volatility":22.454,"delta":0.474,"gamma":0.022,"theta":-0.152,"vega":0.32,"rho":0.094,"openInterest":14516,"timeValue":6.45,"theoreticalOptionValue":6.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-85.48,"markChange":-0.03,"markPercentChange":-0.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_032020C317","description":"SPY Mar 20 2020 317 Call","exchangeName":"OPR","bid":5.88,"ask":5.98,"last":5.9,"mark":5.93,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665024465,"quoteTimeInLong":1582727401231,"netChange":-5.41,"volatility":22.377,"delta":0.452,"gamma":0.022,"theta":-0.151,"vega":0.319,"rho":0.089,"openInterest":21478,"timeValue":5.9,"theoreticalOptionValue":5.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-90.47,"markChange":-0.05,"markPercentChange":-0.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_032020C318","description":"SPY Mar 20 2020 318 Call","exchangeName":"OPR","bid":5.35,"ask":5.44,"last":5.49,"mark":5.4,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":5.49,"lowPrice":5.49,"openPrice":0,"closePrice":5.45,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400864,"quoteTimeInLong":1582727401231,"netChange":0.04,"volatility":22.04,"delta":0.429,"gamma":0.022,"theta":-0.147,"vega":0.316,"rho":0.085,"openInterest":16543,"timeValue":5.49,"theoreticalOptionValue":5.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.64,"markChange":-0.06,"markPercentChange":-1.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_032020C319","description":"SPY Mar 20 2020 319 Call","exchangeName":"OPR","bid":4.83,"ask":4.92,"last":4.98,"mark":4.88,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":4.98,"lowPrice":4.98,"openPrice":0,"closePrice":4.95,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400168,"quoteTimeInLong":1582727401231,"netChange":0.03,"volatility":21.323,"delta":0.404,"gamma":0.023,"theta":-0.14,"vega":0.312,"rho":0.08,"openInterest":14497,"timeValue":4.98,"theoreticalOptionValue":4.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.67,"markChange":-0.07,"markPercentChange":-1.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_032020C320","description":"SPY Mar 20 2020 320 Call","exchangeName":"OPR","bid":4.34,"ask":4.43,"last":4.36,"mark":4.39,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665231443,"quoteTimeInLong":1582727401231,"netChange":-4.85,"volatility":20.871,"delta":0.379,"gamma":0.023,"theta":-0.135,"vega":0.306,"rho":0.075,"openInterest":35535,"timeValue":4.36,"theoreticalOptionValue":4.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-108.35,"markChange":-0.09,"markPercentChange":-2,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_032020C321","description":"SPY Mar 20 2020 321 Call","exchangeName":"OPR","bid":3.87,"ask":3.96,"last":3.88,"mark":3.92,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664491958,"quoteTimeInLong":1582727401235,"netChange":-4.66,"volatility":20.463,"delta":0.354,"gamma":0.023,"theta":-0.129,"vega":0.299,"rho":0.071,"openInterest":11076,"timeValue":3.88,"theoreticalOptionValue":3.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-116.44,"markChange":-0.09,"markPercentChange":-2.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_032020C322","description":"SPY Mar 20 2020 322 Call","exchangeName":"OPR","bid":3.43,"ask":3.51,"last":3.56,"mark":3.47,"bidSize":90,"askSize":100,"bidAskSize":"90X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665198831,"quoteTimeInLong":1582727401231,"netChange":-4.32,"volatility":20.441,"delta":0.332,"gamma":0.022,"theta":-0.126,"vega":0.292,"rho":0.066,"openInterest":23822,"timeValue":3.56,"theoreticalOptionValue":3.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-121.38,"markChange":-0.09,"markPercentChange":-2.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_032020C323","description":"SPY Mar 20 2020 323 Call","exchangeName":"OPR","bid":3.01,"ask":3.09,"last":3.12,"mark":3.05,"bidSize":105,"askSize":100,"bidAskSize":"105X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665139488,"quoteTimeInLong":1582727401231,"netChange":-4.11,"volatility":20.625,"delta":0.312,"gamma":0.021,"theta":-0.124,"vega":0.285,"rho":0.062,"openInterest":32901,"timeValue":3.12,"theoreticalOptionValue":3.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-131.26,"markChange":-0.08,"markPercentChange":-2.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_032020C324","description":"SPY Mar 20 2020 324 Call","exchangeName":"OPR","bid":2.63,"ask":2.7,"last":2.7,"mark":2.67,"bidSize":105,"askSize":100,"bidAskSize":"105X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664931793,"quoteTimeInLong":1582727401231,"netChange":-3.91,"volatility":20.856,"delta":0.294,"gamma":0.021,"theta":-0.122,"vega":0.277,"rho":0.059,"openInterest":23741,"timeValue":2.7,"theoreticalOptionValue":3.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-142.18,"markChange":-0.08,"markPercentChange":-3.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_032020C325","description":"SPY Mar 20 2020 325 Call","exchangeName":"OPR","bid":2.27,"ask":2.34,"last":2.32,"mark":2.3,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":2.35,"lowPrice":2.32,"openPrice":0,"closePrice":2.38,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727401138,"quoteTimeInLong":1582727401231,"netChange":-0.06,"volatility":21.214,"delta":0.278,"gamma":0.02,"theta":-0.121,"vega":0.27,"rho":0.056,"openInterest":87571,"timeValue":2.32,"theoreticalOptionValue":2.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.73,"markChange":-0.08,"markPercentChange":-3.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_032020C326","description":"SPY Mar 20 2020 326 Call","exchangeName":"OPR","bid":1.94,"ask":2.01,"last":2.03,"mark":1.98,"bidSize":180,"askSize":120,"bidAskSize":"180X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664866951,"quoteTimeInLong":1582727401231,"netChange":-3.38,"volatility":18.793,"delta":0.232,"gamma":0.02,"theta":-0.097,"vega":0.245,"rho":0.046,"openInterest":25178,"timeValue":2.03,"theoreticalOptionValue":1.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-164.72,"markChange":-0.08,"markPercentChange":-3.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_032020C327","description":"SPY Mar 20 2020 327 Call","exchangeName":"OPR","bid":1.67,"ask":1.71,"last":1.72,"mark":1.69,"bidSize":1,"askSize":100,"bidAskSize":"1X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665222027,"quoteTimeInLong":1582727401231,"netChange":-3.13,"volatility":22.138,"delta":0.252,"gamma":0.018,"theta":-0.12,"vega":0.257,"rho":0.05,"openInterest":17449,"timeValue":1.72,"theoreticalOptionValue":2.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-178.08,"markChange":-0.07,"markPercentChange":-4,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"CALL","symbol":"SPY_032020C327.5","description":"SPY Mar 20 2020 327.5 Call","exchangeName":"OPR","bid":1.52,"ask":1.58,"last":1.61,"mark":1.55,"bidSize":120,"askSize":180,"bidAskSize":"120X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665094834,"quoteTimeInLong":1582727401231,"netChange":-2.97,"volatility":18.539,"delta":0.199,"gamma":0.019,"theta":-0.088,"vega":0.225,"rho":0.04,"openInterest":3356,"timeValue":1.61,"theoreticalOptionValue":1.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-182.97,"markChange":-0.07,"markPercentChange":-4.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_032020C328","description":"SPY Mar 20 2020 328 Call","exchangeName":"OPR","bid":1.39,"ask":1.45,"last":1.46,"mark":1.42,"bidSize":240,"askSize":120,"bidAskSize":"240X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665255243,"quoteTimeInLong":1582727401231,"netChange":-2.85,"volatility":18.314,"delta":0.188,"gamma":0.018,"theta":-0.084,"vega":0.217,"rho":0.038,"openInterest":30287,"timeValue":1.46,"theoreticalOptionValue":1.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-191.79,"markChange":-0.07,"markPercentChange":-4.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_032020C329","description":"SPY Mar 20 2020 329 Call","exchangeName":"OPR","bid":1.17,"ask":1.22,"last":1.24,"mark":1.19,"bidSize":110,"askSize":180,"bidAskSize":"110X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665192679,"quoteTimeInLong":1582727401231,"netChange":-2.55,"volatility":17.953,"delta":0.166,"gamma":0.017,"theta":-0.076,"vega":0.2,"rho":0.033,"openInterest":26280,"timeValue":1.24,"theoreticalOptionValue":1.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-204.82,"markChange":-0.05,"markPercentChange":-4.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_032020C330","description":"SPY Mar 20 2020 330 Call","exchangeName":"OPR","bid":0.97,"ask":1.02,"last":1.04,"mark":1,"bidSize":240,"askSize":180,"bidAskSize":"240X180","lastSize":0,"highPrice":1.04,"lowPrice":1.04,"openPrice":0,"closePrice":1.04,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1582727400882,"quoteTimeInLong":1582727401231,"netChange":0,"volatility":17.639,"delta":0.145,"gamma":0.016,"theta":-0.068,"vega":0.184,"rho":0.029,"openInterest":94567,"timeValue":1.04,"theoreticalOptionValue":1.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.04,"markPercentChange":-4.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_032020C331","description":"SPY Mar 20 2020 331 Call","exchangeName":"OPR","bid":0.83,"ask":0.85,"last":0.87,"mark":0.84,"bidSize":5,"askSize":240,"bidAskSize":"5X240","lastSize":0,"highPrice":0.87,"lowPrice":0.87,"openPrice":0,"closePrice":0.86,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400443,"quoteTimeInLong":1582727401231,"netChange":0.01,"volatility":17.331,"delta":0.126,"gamma":0.015,"theta":-0.061,"vega":0.167,"rho":0.025,"openInterest":22638,"timeValue":0.87,"theoreticalOptionValue":0.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.16,"markChange":-0.02,"markPercentChange":-2.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_032020C332","description":"SPY Mar 20 2020 332 Call","exchangeName":"OPR","bid":0.66,"ask":0.7,"last":0.72,"mark":0.68,"bidSize":300,"askSize":180,"bidAskSize":"300X180","lastSize":0,"highPrice":0.72,"lowPrice":0.72,"openPrice":0,"closePrice":0.71,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400947,"quoteTimeInLong":1582727401231,"netChange":0.01,"volatility":17.073,"delta":0.109,"gamma":0.014,"theta":-0.054,"vega":0.15,"rho":0.022,"openInterest":24784,"timeValue":0.72,"theoreticalOptionValue":0.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.34,"markChange":-0.03,"markPercentChange":-4.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"CALL","symbol":"SPY_032020C332.5","description":"SPY Mar 20 2020 332.5 Call","exchangeName":"OPR","bid":0.6,"ask":0.64,"last":0.65,"mark":0.62,"bidSize":300,"askSize":240,"bidAskSize":"300X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664557824,"quoteTimeInLong":1582727401231,"netChange":-1.57,"volatility":16.961,"delta":0.101,"gamma":0.013,"theta":-0.051,"vega":0.143,"rho":0.02,"openInterest":3643,"timeValue":0.65,"theoreticalOptionValue":0.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-244.88,"markChange":-0.02,"markPercentChange":-3.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_032020C333","description":"SPY Mar 20 2020 333 Call","exchangeName":"OPR","bid":0.54,"ask":0.58,"last":0.58,"mark":0.56,"bidSize":420,"askSize":240,"bidAskSize":"420X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665229205,"quoteTimeInLong":1582727401231,"netChange":-1.45,"volatility":16.78,"delta":0.093,"gamma":0.012,"theta":-0.047,"vega":0.134,"rho":0.019,"openInterest":39086,"timeValue":0.58,"theoreticalOptionValue":0.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-252.44,"markChange":-0.02,"markPercentChange":-2.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_032020C334","description":"SPY Mar 20 2020 334 Call","exchangeName":"OPR","bid":0.44,"ask":0.48,"last":0.47,"mark":0.46,"bidSize":420,"askSize":420,"bidAskSize":"420X420","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665251835,"quoteTimeInLong":1582727401231,"netChange":-1.21,"volatility":16.618,"delta":0.08,"gamma":0.011,"theta":-0.042,"vega":0.119,"rho":0.016,"openInterest":38953,"timeValue":0.47,"theoreticalOptionValue":0.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-254.74,"markChange":-0.01,"markPercentChange":-3.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_032020C335","description":"SPY Mar 20 2020 335 Call","exchangeName":"OPR","bid":0.36,"ask":0.39,"last":0.38,"mark":0.38,"bidSize":400,"askSize":200,"bidAskSize":"400X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664824482,"quoteTimeInLong":1582727401231,"netChange":-1,"volatility":16.419,"delta":0.067,"gamma":0.01,"theta":-0.036,"vega":0.105,"rho":0.014,"openInterest":118684,"timeValue":0.38,"theoreticalOptionValue":0.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-259.74,"markChange":-0.01,"markPercentChange":-2.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_032020C336","description":"SPY Mar 20 2020 336 Call","exchangeName":"OPR","bid":0.29,"ask":0.32,"last":0.31,"mark":0.31,"bidSize":600,"askSize":200,"bidAskSize":"600X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665235632,"quoteTimeInLong":1582727401231,"netChange":-0.8,"volatility":16.288,"delta":0.057,"gamma":0.009,"theta":-0.032,"vega":0.092,"rho":0.012,"openInterest":18755,"timeValue":0.31,"theoreticalOptionValue":0.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-253.97,"markChange":-0.01,"markPercentChange":-3.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_032020C337","description":"SPY Mar 20 2020 337 Call","exchangeName":"OPR","bid":0.26,"ask":0.27,"last":0.25,"mark":0.27,"bidSize":1,"askSize":800,"bidAskSize":"1X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665061396,"quoteTimeInLong":1582727401231,"netChange":-0.64,"volatility":16.151,"delta":0.048,"gamma":0.008,"theta":-0.027,"vega":0.08,"rho":0.01,"openInterest":18562,"timeValue":0.25,"theoreticalOptionValue":0.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-250.98,"markChange":0.01,"markPercentChange":3.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"CALL","symbol":"SPY_032020C337.5","description":"SPY Mar 20 2020 337.5 Call","exchangeName":"OPR","bid":0.21,"ask":0.24,"last":0.24,"mark":0.22,"bidSize":800,"askSize":400,"bidAskSize":"800X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664475190,"quoteTimeInLong":1582727401231,"netChange":-0.55,"volatility":16.032,"delta":0.043,"gamma":0.007,"theta":-0.025,"vega":0.074,"rho":0.009,"openInterest":5015,"timeValue":0.24,"theoreticalOptionValue":0.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-244.44,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_032020C338","description":"SPY Mar 20 2020 338 Call","exchangeName":"OPR","bid":0.2,"ask":0.21,"last":0.21,"mark":0.21,"bidSize":216,"askSize":1,"bidAskSize":"216X1","lastSize":0,"highPrice":0.21,"lowPrice":0.21,"openPrice":0,"closePrice":0.2,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400229,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":16.019,"delta":0.04,"gamma":0.007,"theta":-0.023,"vega":0.069,"rho":0.008,"openInterest":29257,"timeValue":0.21,"theoreticalOptionValue":0.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.44,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_032020C339","description":"SPY Mar 20 2020 339 Call","exchangeName":"OPR","bid":0.15,"ask":0.18,"last":0.18,"mark":0.16,"bidSize":900,"askSize":600,"bidAskSize":"900X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664569222,"quoteTimeInLong":1582727401231,"netChange":-0.37,"volatility":15.916,"delta":0.033,"gamma":0.006,"theta":-0.02,"vega":0.06,"rho":0.007,"openInterest":28620,"timeValue":0.18,"theoreticalOptionValue":0.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-224.24,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_032020C340","description":"SPY Mar 20 2020 340 Call","exchangeName":"OPR","bid":0.14,"ask":0.15,"last":0.15,"mark":0.15,"bidSize":5,"askSize":1090,"bidAskSize":"5X1090","lastSize":0,"highPrice":0.16,"lowPrice":0.15,"openPrice":0,"closePrice":0.14,"totalVolume":41,"tradeDate":null,"tradeTimeInLong":1582727401029,"quoteTimeInLong":1582727401176,"netChange":0.01,"volatility":15.876,"delta":0.028,"gamma":0.005,"theta":-0.017,"vega":0.052,"rho":0.006,"openInterest":134008,"timeValue":0.15,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.11,"markChange":0.01,"markPercentChange":7.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_032020C341","description":"SPY Mar 20 2020 341 Call","exchangeName":"OPR","bid":0.1,"ask":0.12,"last":0.13,"mark":0.11,"bidSize":300,"askSize":600,"bidAskSize":"300X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664600434,"quoteTimeInLong":1582727401231,"netChange":-0.2,"volatility":15.95,"delta":0.024,"gamma":0.004,"theta":-0.015,"vega":0.046,"rho":0.005,"openInterest":25981,"timeValue":0.13,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-178.26,"markChange":-0.01,"markPercentChange":-4.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_032020C342","description":"SPY Mar 20 2020 342 Call","exchangeName":"OPR","bid":0.08,"ask":0.1,"last":0.1,"mark":0.09,"bidSize":200,"askSize":800,"bidAskSize":"200X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664949177,"quoteTimeInLong":1582727401231,"netChange":-0.16,"volatility":15.953,"delta":0.02,"gamma":0.004,"theta":-0.013,"vega":0.04,"rho":0.004,"openInterest":45968,"timeValue":0.1,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-162.82,"markChange":-0.01,"markPercentChange":-5.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"CALL","symbol":"SPY_032020C342.5","description":"SPY Mar 20 2020 342.5 Call","exchangeName":"OPR","bid":0.07,"ask":0.09,"last":0.08,"mark":0.08,"bidSize":400,"askSize":700,"bidAskSize":"400X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664148336,"quoteTimeInLong":1582727401231,"netChange":-0.15,"volatility":15.781,"delta":0.018,"gamma":0.003,"theta":-0.012,"vega":0.035,"rho":0.004,"openInterest":4180,"timeValue":0.08,"theoreticalOptionValue":0.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-166.36,"markChange":-0.01,"markPercentChange":-9.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_032020C343","description":"SPY Mar 20 2020 343 Call","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.08,"mark":0.07,"bidSize":1368,"askSize":900,"bidAskSize":"1368X900","lastSize":0,"highPrice":0.09,"lowPrice":0.08,"openPrice":0,"closePrice":0.08,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1582727401171,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":16.15,"delta":0.018,"gamma":0.003,"theta":-0.012,"vega":0.036,"rho":0.004,"openInterest":29124,"timeValue":0.08,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.11,"markChange":-0.01,"markPercentChange":-13.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_032020C344","description":"SPY Mar 20 2020 344 Call","exchangeName":"OPR","bid":0.05,"ask":0.07,"last":0.06,"mark":0.06,"bidSize":200,"askSize":900,"bidAskSize":"200X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664490107,"quoteTimeInLong":1582727401232,"netChange":-0.1,"volatility":15.988,"delta":0.014,"gamma":0.003,"theta":-0.01,"vega":0.03,"rho":0.003,"openInterest":21196,"timeValue":0.06,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-143.84,"markChange":-0.01,"markPercentChange":-9.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_032020C345","description":"SPY Mar 20 2020 345 Call","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.06,"mark":0.05,"bidSize":200,"askSize":900,"bidAskSize":"200X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664532315,"quoteTimeInLong":1582727401232,"netChange":-0.06,"volatility":16.062,"delta":0.012,"gamma":0.002,"theta":-0.009,"vega":0.026,"rho":0.003,"openInterest":32875,"timeValue":0.06,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-118.18,"markChange":0,"markPercentChange":-9.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_032020C346","description":"SPY Mar 20 2020 346 Call","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.05,"mark":0.04,"bidSize":300,"askSize":900,"bidAskSize":"300X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664498165,"quoteTimeInLong":1582727401232,"netChange":-0.05,"volatility":16.07,"delta":0.01,"gamma":0.002,"theta":-0.007,"vega":0.022,"rho":0.002,"openInterest":20249,"timeValue":0.05,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-100,"markChange":-0.01,"markPercentChange":-11.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_032020C347","description":"SPY Mar 20 2020 347 Call","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":400,"askSize":700,"bidAskSize":"400X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664261159,"quoteTimeInLong":1582727401232,"netChange":-0.05,"volatility":15.986,"delta":0.008,"gamma":0.002,"theta":-0.006,"vega":0.018,"rho":0.002,"openInterest":38830,"timeValue":0.03,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-123.63,"markChange":-0.01,"markPercentChange":-17.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_032020C348","description":"SPY Mar 20 2020 348 Call","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":1100,"askSize":1200,"bidAskSize":"1100X1200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663989767,"quoteTimeInLong":1582727401232,"netChange":-0.02,"volatility":16.391,"delta":0.008,"gamma":0.002,"theta":-0.006,"vega":0.018,"rho":0.002,"openInterest":9808,"timeValue":0.04,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-77.97,"markChange":0,"markPercentChange":-15.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_032020C349","description":"SPY Mar 20 2020 349 Call","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":700,"askSize":500,"bidAskSize":"700X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664319259,"quoteTimeInLong":1582727401232,"netChange":-0.02,"volatility":16.153,"delta":0.006,"gamma":0.001,"theta":-0.005,"vega":0.014,"rho":0.001,"openInterest":7516,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-99.58,"markChange":0,"markPercentChange":-16.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_032020C350","description":"SPY Mar 20 2020 350 Call","exchangeName":"OPR","bid":0.02,"ask":0.03,"last":0.02,"mark":0.03,"bidSize":4,"askSize":500,"bidAskSize":"4X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664273102,"quoteTimeInLong":1582727401232,"netChange":-0.02,"volatility":16.542,"delta":0.006,"gamma":0.001,"theta":-0.005,"vega":0.014,"rho":0.001,"openInterest":59345,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-127.98,"markChange":0.01,"markPercentChange":29.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_032020C351","description":"SPY Mar 20 2020 351 Call","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":800,"askSize":1718,"bidAskSize":"800X1718","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662788741,"quoteTimeInLong":1582727401015,"netChange":-0.01,"volatility":16.928,"delta":0.006,"gamma":0.001,"theta":-0.005,"vega":0.013,"rho":0.001,"openInterest":9771,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.13,"markChange":0,"markPercentChange":29.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_032020C352","description":"SPY Mar 20 2020 352 Call","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":30,"askSize":1100,"bidAskSize":"30X1100","lastSize":0,"highPrice":0.03,"lowPrice":0.03,"openPrice":0,"closePrice":0.01,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727401213,"quoteTimeInLong":1582727401211,"netChange":0.02,"volatility":16.398,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":8260,"timeValue":0.03,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":141.94,"markChange":0.01,"markPercentChange":61.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_032020C353","description":"SPY Mar 20 2020 353 Call","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":5,"askSize":1200,"bidAskSize":"5X1200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664141264,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":16.764,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":19042,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.07,"markChange":0.01,"markPercentChange":102.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_032020C354","description":"SPY Mar 20 2020 354 Call","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.02,"mark":0.02,"bidSize":15,"askSize":200,"bidAskSize":"15X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662049647,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":17.128,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":3657,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.63,"markChange":0.01,"markPercentChange":89.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_032020C355","description":"SPY Mar 20 2020 355 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":992,"bidAskSize":"0X992","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663985170,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":16.811,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":22419,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.1,"markChange":0,"markPercentChange":58.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_032020C356","description":"SPY Mar 20 2020 356 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658925176,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":17.16,"delta":0.002,"gamma":0.001,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":5491,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.2,"markChange":0.01,"markPercentChange":104.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_032020C357","description":"SPY Mar 20 2020 357 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663777196,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":17.507,"delta":0.002,"gamma":0.001,"theta":-0.002,"vega":0.006,"rho":0,"openInterest":5694,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":69.23,"markChange":0.01,"markPercentChange":156.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_032020C358","description":"SPY Mar 20 2020 358 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1303,"bidAskSize":"0X1303","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652624433,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":17.852,"delta":0.002,"gamma":0.001,"theta":-0.002,"vega":0.006,"rho":0,"openInterest":5359,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":145.16,"markChange":0.01,"markPercentChange":222.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_032020C359","description":"SPY Mar 20 2020 359 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":1412,"bidAskSize":"0X1412","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663705186,"quoteTimeInLong":1582727401211,"netChange":0.02,"volatility":18.921,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.008,"rho":0.001,"openInterest":2314,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":658.33,"markChange":0.01,"markPercentChange":316.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_032020C360","description":"SPY Mar 20 2020 360 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664121154,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":18.538,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0,"openInterest":34011,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":363.16,"markChange":0.01,"markPercentChange":426.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_032020C361","description":"SPY Mar 20 2020 361 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567986681,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":18.879,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0,"openInterest":2358,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":542.86,"markChange":0.01,"markPercentChange":614.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_032020C362","description":"SPY Mar 20 2020 362 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1531,"bidAskSize":"0X1531","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575637888,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":19.218,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0,"openInterest":738,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":745.45,"markChange":0.01,"markPercentChange":809.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_032020C363","description":"SPY Mar 20 2020 363 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663779220,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":19.556,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0,"openInterest":1491,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":966.67,"markChange":0.01,"markPercentChange":1011.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_032020C364","description":"SPY Mar 20 2020 364 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1641,"bidAskSize":"0X1641","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663592458,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":18.72,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":921,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1285.71,"markChange":0.01,"markPercentChange":1328.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_032020C365","description":"SPY Mar 20 2020 365 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663879111,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":19.038,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":10645,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1860,"markChange":0.01,"markPercentChange":1900,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_032020C366","description":"SPY Mar 20 2020 366 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":900,"bidAskSize":"0X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582223190577,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":19.355,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":186,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2375,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_032020C367","description":"SPY Mar 20 2020 367 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":240,"bidAskSize":"0X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582295406642,"quoteTimeInLong":1582727401015,"netChange":0.01,"volatility":19.67,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":173,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3200,"markChange":0,"markPercentChange":1566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_032020C368","description":"SPY Mar 20 2020 368 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":900,"bidAskSize":"0X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556298916,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":19.984,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":370,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4850,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_032020C369","description":"SPY Mar 20 2020 369 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1000,"bidAskSize":"0X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559663357,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":20.297,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":141,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4900,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_032020C370","description":"SPY Mar 20 2020 370 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1000,"bidAskSize":"0X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582210554863,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":20.609,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":3058,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_032020C371","description":"SPY Mar 20 2020 371 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559162277,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":20.919,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":1,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_032020C375","description":"SPY Mar 20 2020 375 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1100,"bidAskSize":"0X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559663352,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":22.148,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":9480,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_032020C380","description":"SPY Mar 20 2020 380 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571163330,"quoteTimeInLong":1582727401039,"netChange":0.01,"volatility":23.657,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":7384,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_032020C385","description":"SPY Mar 20 2020 385 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662007249,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":25.139,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.002,"rho":0,"openInterest":311,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_032020C390","description":"SPY Mar 20 2020 390 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582313494182,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":26.593,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.002,"rho":0,"openInterest":397,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_032020C395","description":"SPY Mar 20 2020 395 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559663308,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":28.022,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.002,"rho":0,"openInterest":137,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_032020C400","description":"SPY Mar 20 2020 400 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1012,"bidAskSize":"0X1012","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580405737535,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":29.427,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.002,"rho":0,"openInterest":36,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_032020C405","description":"SPY Mar 20 2020 405 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1012,"bidAskSize":"0X1012","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581361906145,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":30.807,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.002,"rho":0,"openInterest":9,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_032020C410","description":"SPY Mar 20 2020 410 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581616794238,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":32.166,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.002,"rho":0,"openInterest":6,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_032020C415","description":"SPY Mar 20 2020 415 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575924119717,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":33.503,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.002,"rho":0,"openInterest":1,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"CALL","symbol":"SPY_032020C420","description":"SPY Mar 20 2020 420 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580913513930,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":34.818,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.002,"rho":0,"openInterest":10,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"CALL","symbol":"SPY_032020C425","description":"SPY Mar 20 2020 425 Call","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577474398586,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":36.114,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.002,"rho":0,"openInterest":22,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-23:26":{"240.0":[{"putCall":"CALL","symbol":"SPY_032320C240","description":"SPY Mar 23 2020 240 Call (Weekly)","exchangeName":"OPR","bid":73.96,"ask":74.96,"last":0,"mark":74.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":0,"vega":0,"rho":0.177,"openInterest":0,"timeValue":0.41,"theoreticalOptionValue":74.428,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":74.46,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_032320C245","description":"SPY Mar 23 2020 245 Call (Weekly)","exchangeName":"OPR","bid":68.99,"ask":69.99,"last":0,"mark":69.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.181,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":69.437,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":69.49,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_032320C250","description":"SPY Mar 23 2020 250 Call (Weekly)","exchangeName":"OPR","bid":64.04,"ask":65.04,"last":0,"mark":64.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.184,"openInterest":0,"timeValue":0.49,"theoreticalOptionValue":64.446,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.54,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_032320C255","description":"SPY Mar 23 2020 255 Call (Weekly)","exchangeName":"OPR","bid":59.1,"ask":60.1,"last":0,"mark":59.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.188,"openInterest":0,"timeValue":0.55,"theoreticalOptionValue":59.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.51,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_032320C260","description":"SPY Mar 23 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.17,"ask":55.17,"last":0,"mark":54.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.192,"openInterest":0,"timeValue":0.62,"theoreticalOptionValue":54.464,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_032320C265","description":"SPY Mar 23 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.27,"ask":50.27,"last":0,"mark":49.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.196,"openInterest":0,"timeValue":0.72,"theoreticalOptionValue":49.473,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.45,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_032320C270","description":"SPY Mar 23 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.41,"ask":45.41,"last":0,"mark":44.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.199,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":44.482,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.42,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_032320C275","description":"SPY Mar 23 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.59,"ask":40.59,"last":0,"mark":40.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":22.529,"delta":0.986,"gamma":0.002,"theta":-0.015,"vega":0.029,"rho":0.2,"openInterest":0,"timeValue":1.04,"theoreticalOptionValue":39.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.38,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_032320C280","description":"SPY Mar 23 2020 280 Call (Weekly)","exchangeName":"OPR","bid":34.84,"ask":35.84,"last":45.87,"mark":35.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555390736,"quoteTimeInLong":1582727400998,"netChange":2.1,"volatility":25.564,"delta":0.955,"gamma":0.004,"theta":-0.04,"vega":0.079,"rho":0.196,"openInterest":1,"timeValue":11.82,"theoreticalOptionValue":34.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6,"markChange":0.34,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_032320C281","description":"SPY Mar 23 2020 281 Call (Weekly)","exchangeName":"OPR","bid":33.9,"ask":34.9,"last":0,"mark":34.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.207,"openInterest":0,"timeValue":1.35,"theoreticalOptionValue":33.501,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":34.4,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_032320C282","description":"SPY Mar 23 2020 282 Call (Weekly)","exchangeName":"OPR","bid":32.97,"ask":33.97,"last":0,"mark":33.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.208,"openInterest":0,"timeValue":1.42,"theoreticalOptionValue":32.503,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.47,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_032320C283","description":"SPY Mar 23 2020 283 Call (Weekly)","exchangeName":"OPR","bid":32.04,"ask":33.04,"last":0,"mark":32.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401188,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.209,"openInterest":0,"timeValue":1.49,"theoreticalOptionValue":31.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.54,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_032320C284","description":"SPY Mar 23 2020 284 Call (Weekly)","exchangeName":"OPR","bid":31.11,"ask":32.11,"last":0,"mark":31.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.21,"openInterest":0,"timeValue":1.56,"theoreticalOptionValue":30.507,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.61,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_032320C285","description":"SPY Mar 23 2020 285 Call (Weekly)","exchangeName":"OPR","bid":30.18,"ask":31.18,"last":0,"mark":30.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":26.125,"delta":0.922,"gamma":0.006,"theta":-0.063,"vega":0.123,"rho":0.192,"openInterest":0,"timeValue":1.63,"theoreticalOptionValue":30.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.29,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_032320C286","description":"SPY Mar 23 2020 286 Call (Weekly)","exchangeName":"OPR","bid":29.27,"ask":30.27,"last":0,"mark":29.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.211,"openInterest":0,"timeValue":1.72,"theoreticalOptionValue":28.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":29.77,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_032320C287","description":"SPY Mar 23 2020 287 Call (Weekly)","exchangeName":"OPR","bid":28.35,"ask":29.35,"last":0,"mark":28.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401188,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.212,"openInterest":0,"timeValue":1.8,"theoreticalOptionValue":27.512,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.85,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_032320C288","description":"SPY Mar 23 2020 288 Call (Weekly)","exchangeName":"OPR","bid":27.45,"ask":28.45,"last":0,"mark":27.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.213,"openInterest":0,"timeValue":1.9,"theoreticalOptionValue":26.514,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.95,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_032320C289","description":"SPY Mar 23 2020 289 Call (Weekly)","exchangeName":"OPR","bid":26.54,"ask":27.54,"last":0,"mark":27.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.213,"openInterest":0,"timeValue":1.99,"theoreticalOptionValue":25.516,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.04,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_032320C290","description":"SPY Mar 23 2020 290 Call (Weekly)","exchangeName":"OPR","bid":25.65,"ask":26.65,"last":0,"mark":26.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400998,"netChange":0,"volatility":26.027,"delta":0.881,"gamma":0.009,"theta":-0.084,"vega":0.169,"rho":0.186,"openInterest":0,"timeValue":2.1,"theoreticalOptionValue":25.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_032320C291","description":"SPY Mar 23 2020 291 Call (Weekly)","exchangeName":"OPR","bid":24.76,"ask":25.76,"last":0,"mark":25.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401188,"netChange":0,"volatility":25.917,"delta":0.872,"gamma":0.009,"theta":-0.088,"vega":0.178,"rho":0.184,"openInterest":0,"timeValue":2.21,"theoreticalOptionValue":24.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_032320C292","description":"SPY Mar 23 2020 292 Call (Weekly)","exchangeName":"OPR","bid":23.88,"ask":24.88,"last":0,"mark":24.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":25.84,"delta":0.862,"gamma":0.01,"theta":-0.093,"vega":0.187,"rho":0.183,"openInterest":0,"timeValue":2.33,"theoreticalOptionValue":24.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_032320C293","description":"SPY Mar 23 2020 293 Call (Weekly)","exchangeName":"OPR","bid":23,"ask":24,"last":0,"mark":23.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":25.737,"delta":0.852,"gamma":0.01,"theta":-0.097,"vega":0.196,"rho":0.181,"openInterest":0,"timeValue":2.45,"theoreticalOptionValue":23.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_032320C294","description":"SPY Mar 23 2020 294 Call (Weekly)","exchangeName":"OPR","bid":22.14,"ask":23.14,"last":0,"mark":22.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":25.634,"delta":0.841,"gamma":0.011,"theta":-0.101,"vega":0.206,"rho":0.179,"openInterest":0,"timeValue":2.59,"theoreticalOptionValue":22.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_032320C295","description":"SPY Mar 23 2020 295 Call (Weekly)","exchangeName":"OPR","bid":21.28,"ask":22.28,"last":0,"mark":21.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":25.714,"delta":0.829,"gamma":0.012,"theta":-0.106,"vega":0.216,"rho":0.177,"openInterest":0,"timeValue":2.73,"theoreticalOptionValue":21.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.19,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_032320C296","description":"SPY Mar 23 2020 296 Call (Weekly)","exchangeName":"OPR","bid":20.43,"ask":21.43,"last":0,"mark":20.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":25.574,"delta":0.817,"gamma":0.012,"theta":-0.11,"vega":0.225,"rho":0.175,"openInterest":1,"timeValue":2.88,"theoreticalOptionValue":20.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.18,"markPercentChange":0.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_032320C297","description":"SPY Mar 23 2020 297 Call (Weekly)","exchangeName":"OPR","bid":20.06,"ask":20.23,"last":0,"mark":20.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":25.409,"delta":0.806,"gamma":0.013,"theta":-0.113,"vega":0.234,"rho":0.173,"openInterest":0,"timeValue":3.1,"theoreticalOptionValue":19.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_032320C298","description":"SPY Mar 23 2020 298 Call (Weekly)","exchangeName":"OPR","bid":19.24,"ask":19.4,"last":0,"mark":19.32,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":25.239,"delta":0.794,"gamma":0.013,"theta":-0.117,"vega":0.243,"rho":0.17,"openInterest":0,"timeValue":3.27,"theoreticalOptionValue":19.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_032320C299","description":"SPY Mar 23 2020 299 Call (Weekly)","exchangeName":"OPR","bid":18.42,"ask":18.58,"last":0,"mark":18.5,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":25.083,"delta":0.781,"gamma":0.014,"theta":-0.12,"vega":0.252,"rho":0.168,"openInterest":0,"timeValue":3.45,"theoreticalOptionValue":18.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_032320C300","description":"SPY Mar 23 2020 300 Call (Weekly)","exchangeName":"OPR","bid":17.6,"ask":17.77,"last":26.81,"mark":17.69,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554768559,"quoteTimeInLong":1582727401237,"netChange":1.66,"volatility":24.9,"delta":0.767,"gamma":0.014,"theta":-0.123,"vega":0.26,"rho":0.165,"openInterest":2,"timeValue":12.76,"theoreticalOptionValue":17.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.48,"markChange":0.18,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_032320C301","description":"SPY Mar 23 2020 301 Call (Weekly)","exchangeName":"OPR","bid":16.81,"ask":16.97,"last":0,"mark":16.89,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":24.744,"delta":0.753,"gamma":0.015,"theta":-0.126,"vega":0.269,"rho":0.163,"openInterest":0,"timeValue":3.84,"theoreticalOptionValue":16.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.18,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_032320C302","description":"SPY Mar 23 2020 302 Call (Weekly)","exchangeName":"OPR","bid":16.02,"ask":16.19,"last":0,"mark":16.11,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":24.539,"delta":0.739,"gamma":0.015,"theta":-0.129,"vega":0.277,"rho":0.16,"openInterest":0,"timeValue":4.05,"theoreticalOptionValue":15.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.17,"markPercentChange":1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_032320C303","description":"SPY Mar 23 2020 303 Call (Weekly)","exchangeName":"OPR","bid":15.25,"ask":15.41,"last":0,"mark":15.33,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401234,"netChange":0,"volatility":26.711,"delta":0.705,"gamma":0.015,"theta":-0.148,"vega":0.294,"rho":0.152,"openInterest":0,"timeValue":4.28,"theoreticalOptionValue":15.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.15,"markPercentChange":0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_032320C304","description":"SPY Mar 23 2020 304 Call (Weekly)","exchangeName":"OPR","bid":14.49,"ask":14.65,"last":15.58,"mark":14.57,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658080973,"quoteTimeInLong":1582727401232,"netChange":-6.08,"volatility":26.349,"delta":0.692,"gamma":0.016,"theta":-0.149,"vega":0.3,"rho":0.15,"openInterest":75,"timeValue":5.53,"theoreticalOptionValue":14.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.13,"markChange":0.14,"markPercentChange":0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_032320C305","description":"SPY Mar 23 2020 305 Call (Weekly)","exchangeName":"OPR","bid":13.74,"ask":13.9,"last":22.07,"mark":13.82,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554892073,"quoteTimeInLong":1582727401232,"netChange":1.27,"volatility":26.014,"delta":0.677,"gamma":0.016,"theta":-0.15,"vega":0.306,"rho":0.147,"openInterest":3,"timeValue":13.02,"theoreticalOptionValue":14.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.24,"markChange":0.13,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_032320C306","description":"SPY Mar 23 2020 306 Call (Weekly)","exchangeName":"OPR","bid":13,"ask":13.16,"last":0,"mark":13.08,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":25.701,"delta":0.662,"gamma":0.017,"theta":-0.151,"vega":0.312,"rho":0.144,"openInterest":0,"timeValue":5.03,"theoreticalOptionValue":13.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.11,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_032320C307","description":"SPY Mar 23 2020 307 Call (Weekly)","exchangeName":"OPR","bid":12.28,"ask":12.44,"last":0,"mark":12.36,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":25.376,"delta":0.646,"gamma":0.017,"theta":-0.152,"vega":0.317,"rho":0.141,"openInterest":0,"timeValue":5.31,"theoreticalOptionValue":12.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.1,"markPercentChange":0.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_032320C308","description":"SPY Mar 23 2020 308 Call (Weekly)","exchangeName":"OPR","bid":11.58,"ask":11.74,"last":16.51,"mark":11.66,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644731034,"quoteTimeInLong":1582727401232,"netChange":-1.78,"volatility":24.244,"delta":0.633,"gamma":0.018,"theta":-0.147,"vega":0.321,"rho":0.138,"openInterest":1,"timeValue":10.46,"theoreticalOptionValue":11.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.35,"markChange":0.09,"markPercentChange":0.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_032320C309","description":"SPY Mar 23 2020 309 Call (Weekly)","exchangeName":"OPR","bid":10.88,"ask":11.04,"last":10.5,"mark":10.96,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662921642,"quoteTimeInLong":1582727401232,"netChange":-6.97,"volatility":23.947,"delta":0.616,"gamma":0.019,"theta":-0.147,"vega":0.326,"rho":0.135,"openInterest":86,"timeValue":5.45,"theoreticalOptionValue":11.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.99,"markChange":0.07,"markPercentChange":0.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_032320C310","description":"SPY Mar 23 2020 310 Call (Weekly)","exchangeName":"OPR","bid":10.2,"ask":10.36,"last":15.56,"mark":10.28,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644297278,"quoteTimeInLong":1582727401232,"netChange":-1.1,"volatility":24.373,"delta":0.595,"gamma":0.019,"theta":-0.152,"vega":0.33,"rho":0.13,"openInterest":24,"timeValue":11.51,"theoreticalOptionValue":10.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.72,"markChange":0.05,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_032320C311","description":"SPY Mar 23 2020 311 Call (Weekly)","exchangeName":"OPR","bid":9.54,"ask":9.7,"last":0,"mark":9.62,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":24.042,"delta":0.577,"gamma":0.019,"theta":-0.151,"vega":0.334,"rho":0.127,"openInterest":20,"timeValue":6.57,"theoreticalOptionValue":9.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.04,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_032320C312","description":"SPY Mar 23 2020 312 Call (Weekly)","exchangeName":"OPR","bid":8.89,"ask":9.05,"last":8.8,"mark":8.97,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664290727,"quoteTimeInLong":1582727401232,"netChange":-6.28,"volatility":23.69,"delta":0.558,"gamma":0.019,"theta":-0.15,"vega":0.337,"rho":0.123,"openInterest":44,"timeValue":6.75,"theoreticalOptionValue":9.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-70.11,"markChange":0.02,"markPercentChange":0.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_032320C313","description":"SPY Mar 23 2020 313 Call (Weekly)","exchangeName":"OPR","bid":8.26,"ask":8.41,"last":7.87,"mark":8.34,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662816150,"quoteTimeInLong":1582727401232,"netChange":-6.43,"volatility":23.343,"delta":0.539,"gamma":0.02,"theta":-0.149,"vega":0.339,"rho":0.119,"openInterest":26,"timeValue":6.82,"theoreticalOptionValue":8.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-77.07,"markChange":-0.01,"markPercentChange":-0.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_032320C314","description":"SPY Mar 23 2020 314 Call (Weekly)","exchangeName":"OPR","bid":7.65,"ask":7.8,"last":7.44,"mark":7.73,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664210110,"quoteTimeInLong":1582727401232,"netChange":-6.1,"volatility":22.97,"delta":0.519,"gamma":0.02,"theta":-0.147,"vega":0.34,"rho":0.115,"openInterest":9,"timeValue":7.39,"theoreticalOptionValue":7.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.77,"markChange":-0.01,"markPercentChange":-0.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_032320C315","description":"SPY Mar 23 2020 315 Call (Weekly)","exchangeName":"OPR","bid":7.05,"ask":7.2,"last":7.15,"mark":7.13,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664008866,"quoteTimeInLong":1582727401232,"netChange":-5.63,"volatility":21.982,"delta":0.497,"gamma":0.021,"theta":-0.141,"vega":0.34,"rho":0.11,"openInterest":14,"timeValue":7.15,"theoreticalOptionValue":7.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.72,"markChange":-0.03,"markPercentChange":-0.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_032320C316","description":"SPY Mar 23 2020 316 Call (Weekly)","exchangeName":"OPR","bid":6.47,"ask":6.62,"last":6.96,"mark":6.55,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663724317,"quoteTimeInLong":1582727401232,"netChange":-5.08,"volatility":22.255,"delta":0.477,"gamma":0.021,"theta":-0.142,"vega":0.34,"rho":0.106,"openInterest":414,"timeValue":6.96,"theoreticalOptionValue":6.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-77.19,"markChange":-0.04,"markPercentChange":-0.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_032320C317","description":"SPY Mar 23 2020 317 Call (Weekly)","exchangeName":"OPR","bid":5.91,"ask":6.05,"last":5.88,"mark":5.98,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664200188,"quoteTimeInLong":1582727401232,"netChange":-5.45,"volatility":21.848,"delta":0.455,"gamma":0.021,"theta":-0.139,"vega":0.338,"rho":0.101,"openInterest":23,"timeValue":5.88,"theoreticalOptionValue":6.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-90.26,"markChange":-0.05,"markPercentChange":-0.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_032320C318","description":"SPY Mar 23 2020 318 Call (Weekly)","exchangeName":"OPR","bid":5.37,"ask":5.51,"last":5.55,"mark":5.44,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662376658,"quoteTimeInLong":1582727401232,"netChange":-5.06,"volatility":21.463,"delta":0.432,"gamma":0.021,"theta":-0.135,"vega":0.336,"rho":0.096,"openInterest":23,"timeValue":5.55,"theoreticalOptionValue":5.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-91.86,"markChange":-0.07,"markPercentChange":-1.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_032320C319","description":"SPY Mar 23 2020 319 Call (Weekly)","exchangeName":"OPR","bid":4.85,"ask":4.99,"last":4.89,"mark":4.92,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664822708,"quoteTimeInLong":1582727401232,"netChange":-5.02,"volatility":21.068,"delta":0.409,"gamma":0.022,"theta":-0.131,"vega":0.332,"rho":0.091,"openInterest":67,"timeValue":4.89,"theoreticalOptionValue":5.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-100.42,"markChange":-0.08,"markPercentChange":-1.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_032320C320","description":"SPY Mar 23 2020 320 Call (Weekly)","exchangeName":"OPR","bid":4.35,"ask":4.49,"last":4.43,"mark":4.42,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664817635,"quoteTimeInLong":1582727401232,"netChange":-4.8,"volatility":20.659,"delta":0.386,"gamma":0.022,"theta":-0.127,"vega":0.326,"rho":0.086,"openInterest":371,"timeValue":4.43,"theoreticalOptionValue":4.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-106.42,"markChange":-0.09,"markPercentChange":-2,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_032320C321","description":"SPY Mar 23 2020 321 Call (Weekly)","exchangeName":"OPR","bid":3.89,"ask":4.02,"last":4.35,"mark":3.96,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663586442,"quoteTimeInLong":1582727401232,"netChange":-4.21,"volatility":19.748,"delta":0.358,"gamma":0.022,"theta":-0.118,"vega":0.319,"rho":0.08,"openInterest":11,"timeValue":4.35,"theoreticalOptionValue":3.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-104.04,"markChange":-0.09,"markPercentChange":-2.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_032320C322","description":"SPY Mar 23 2020 322 Call (Weekly)","exchangeName":"OPR","bid":3.44,"ask":3.57,"last":3.88,"mark":3.51,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663658264,"quoteTimeInLong":1582727401232,"netChange":-4.01,"volatility":19.337,"delta":0.333,"gamma":0.022,"theta":-0.113,"vega":0.31,"rho":0.075,"openInterest":66,"timeValue":3.88,"theoreticalOptionValue":3.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-111.53,"markChange":-0.09,"markPercentChange":-2.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_032320C323","description":"SPY Mar 23 2020 323 Call (Weekly)","exchangeName":"OPR","bid":3.03,"ask":3.15,"last":3.27,"mark":3.09,"bidSize":105,"askSize":70,"bidAskSize":"105X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663384826,"quoteTimeInLong":1582727401232,"netChange":-3.98,"volatility":19.414,"delta":0.312,"gamma":0.021,"theta":-0.11,"vega":0.302,"rho":0.07,"openInterest":235,"timeValue":3.27,"theoreticalOptionValue":3.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-124.92,"markChange":-0.1,"markPercentChange":-3.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_032320C324","description":"SPY Mar 23 2020 324 Call (Weekly)","exchangeName":"OPR","bid":2.64,"ask":2.76,"last":2.71,"mark":2.7,"bidSize":105,"askSize":100,"bidAskSize":"105X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664106771,"quoteTimeInLong":1582727401232,"netChange":-3.91,"volatility":19.016,"delta":0.288,"gamma":0.021,"theta":-0.104,"vega":0.291,"rho":0.065,"openInterest":195,"timeValue":2.71,"theoreticalOptionValue":2.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-140.14,"markChange":-0.09,"markPercentChange":-3.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_032320C325","description":"SPY Mar 23 2020 325 Call (Weekly)","exchangeName":"OPR","bid":2.28,"ask":2.4,"last":2.33,"mark":2.34,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664080997,"quoteTimeInLong":1582727401232,"netChange":-3.68,"volatility":18.028,"delta":0.256,"gamma":0.021,"theta":-0.093,"vega":0.275,"rho":0.058,"openInterest":543,"timeValue":2.33,"theoreticalOptionValue":2.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-151.33,"markChange":-0.09,"markPercentChange":-3.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_032320C326","description":"SPY Mar 23 2020 326 Call (Weekly)","exchangeName":"OPR","bid":1.96,"ask":2.07,"last":2.1,"mark":2.01,"bidSize":90,"askSize":120,"bidAskSize":"90X120","lastSize":0,"highPrice":2.1,"lowPrice":2.1,"openPrice":0,"closePrice":2.1,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400954,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":17.973,"delta":0.235,"gamma":0.02,"theta":-0.089,"vega":0.263,"rho":0.053,"openInterest":120,"timeValue":2.1,"theoreticalOptionValue":2.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.24,"markChange":-0.08,"markPercentChange":-3.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_032320C327","description":"SPY Mar 23 2020 327 Call (Weekly)","exchangeName":"OPR","bid":1.67,"ask":1.77,"last":1.73,"mark":1.72,"bidSize":90,"askSize":120,"bidAskSize":"90X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664106572,"quoteTimeInLong":1582727401232,"netChange":-3.13,"volatility":17.997,"delta":0.217,"gamma":0.019,"theta":-0.085,"vega":0.251,"rho":0.049,"openInterest":253,"timeValue":1.73,"theoreticalOptionValue":1.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-173.64,"markChange":-0.08,"markPercentChange":-4.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_032320C328","description":"SPY Mar 23 2020 328 Call (Weekly)","exchangeName":"OPR","bid":1.41,"ask":1.5,"last":1.83,"mark":1.46,"bidSize":120,"askSize":100,"bidAskSize":"120X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658232606,"quoteTimeInLong":1582727401232,"netChange":-2.5,"volatility":17.333,"delta":0.191,"gamma":0.018,"theta":-0.076,"vega":0.232,"rho":0.043,"openInterest":58,"timeValue":1.83,"theoreticalOptionValue":1.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-163.81,"markChange":-0.07,"markPercentChange":-4.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_032320C329","description":"SPY Mar 23 2020 329 Call (Weekly)","exchangeName":"OPR","bid":1.18,"ask":1.27,"last":2.22,"mark":1.23,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653154633,"quoteTimeInLong":1582727401232,"netChange":-1.58,"volatility":17.012,"delta":0.169,"gamma":0.017,"theta":-0.069,"vega":0.215,"rho":0.038,"openInterest":11,"timeValue":2.22,"theoreticalOptionValue":1.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-123,"markChange":-0.06,"markPercentChange":-4.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_032320C330","description":"SPY Mar 23 2020 330 Call (Weekly)","exchangeName":"OPR","bid":0.98,"ask":1.07,"last":1.28,"mark":1.02,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661670556,"quoteTimeInLong":1582727401232,"netChange":-2.05,"volatility":16.736,"delta":0.149,"gamma":0.016,"theta":-0.062,"vega":0.198,"rho":0.034,"openInterest":940,"timeValue":1.28,"theoreticalOptionValue":1.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-189.81,"markChange":-0.06,"markPercentChange":-5.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_032320C331","description":"SPY Mar 23 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.81,"ask":0.89,"last":0.91,"mark":0.85,"bidSize":240,"askSize":130,"bidAskSize":"240X130","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664287119,"quoteTimeInLong":1582727401232,"netChange":-1.96,"volatility":16.443,"delta":0.13,"gamma":0.015,"theta":-0.056,"vega":0.18,"rho":0.029,"openInterest":299,"timeValue":0.91,"theoreticalOptionValue":0.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-218.99,"markChange":-0.04,"markPercentChange":-5.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_032320C332","description":"SPY Mar 23 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.68,"ask":0.74,"last":0.82,"mark":0.71,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662153543,"quoteTimeInLong":1582727401176,"netChange":-1.62,"volatility":16.162,"delta":0.112,"gamma":0.014,"theta":-0.049,"vega":0.163,"rho":0.025,"openInterest":619,"timeValue":0.82,"theoreticalOptionValue":0.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-221.09,"markChange":-0.03,"markPercentChange":-3.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_032320C333","description":"SPY Mar 23 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.55,"ask":0.62,"last":0.67,"mark":0.59,"bidSize":180,"askSize":240,"bidAskSize":"180X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663364916,"quoteTimeInLong":1582727401232,"netChange":-1.38,"volatility":15.943,"delta":0.096,"gamma":0.013,"theta":-0.044,"vega":0.146,"rho":0.022,"openInterest":3986,"timeValue":0.67,"theoreticalOptionValue":0.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-228.93,"markChange":-0.02,"markPercentChange":-3.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_032320C334","description":"SPY Mar 23 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.45,"ask":0.51,"last":0.51,"mark":0.48,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664673794,"quoteTimeInLong":1582727401232,"netChange":-1.2,"volatility":15.703,"delta":0.082,"gamma":0.011,"theta":-0.038,"vega":0.129,"rho":0.019,"openInterest":3276,"timeValue":0.51,"theoreticalOptionValue":0.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-244.9,"markChange":-0.01,"markPercentChange":-2.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_032320C335","description":"SPY Mar 23 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.36,"ask":0.42,"last":0.4,"mark":0.39,"bidSize":400,"askSize":200,"bidAskSize":"400X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664166972,"quoteTimeInLong":1582727401232,"netChange":-1,"volatility":15.534,"delta":0.069,"gamma":0.01,"theta":-0.033,"vega":0.114,"rho":0.016,"openInterest":6815,"timeValue":0.4,"theoreticalOptionValue":0.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-250,"markChange":-0.01,"markPercentChange":-2.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_032320C336","description":"SPY Mar 23 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.3,"ask":0.35,"last":0.39,"mark":0.32,"bidSize":400,"askSize":500,"bidAskSize":"400X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659465694,"quoteTimeInLong":1582727401015,"netChange":-0.75,"volatility":15.382,"delta":0.059,"gamma":0.009,"theta":-0.029,"vega":0.1,"rho":0.013,"openInterest":3617,"timeValue":0.39,"theoreticalOptionValue":0.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-229.23,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_032320C337","description":"SPY Mar 23 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.24,"ask":0.29,"last":0.27,"mark":0.27,"bidSize":200,"askSize":300,"bidAskSize":"200X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664147782,"quoteTimeInLong":1582727401232,"netChange":-0.64,"volatility":15.269,"delta":0.049,"gamma":0.008,"theta":-0.025,"vega":0.087,"rho":0.011,"openInterest":3469,"timeValue":0.27,"theoreticalOptionValue":0.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-241.51,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_032320C338","description":"SPY Mar 23 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.19,"ask":0.24,"last":0.32,"mark":0.22,"bidSize":300,"askSize":400,"bidAskSize":"300X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656247491,"quoteTimeInLong":1582727401232,"netChange":-0.4,"volatility":15.166,"delta":0.041,"gamma":0.007,"theta":-0.022,"vega":0.076,"rho":0.009,"openInterest":2737,"timeValue":0.32,"theoreticalOptionValue":0.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-186.05,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_032320C339","description":"SPY Mar 23 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.15,"ask":0.2,"last":0.19,"mark":0.18,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664101288,"quoteTimeInLong":1582727401232,"netChange":-0.37,"volatility":15.092,"delta":0.035,"gamma":0.006,"theta":-0.019,"vega":0.066,"rho":0.008,"openInterest":2361,"timeValue":0.19,"theoreticalOptionValue":0.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-214.29,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_032320C340","description":"SPY Mar 23 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.12,"ask":0.16,"last":0.16,"mark":0.14,"bidSize":400,"askSize":200,"bidAskSize":"400X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662944589,"quoteTimeInLong":1582727401232,"netChange":-0.28,"volatility":14.992,"delta":0.029,"gamma":0.005,"theta":-0.016,"vega":0.056,"rho":0.007,"openInterest":4582,"timeValue":0.16,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-199.29,"markChange":0,"markPercentChange":-0.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_032320C341","description":"SPY Mar 23 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0.09,"ask":0.14,"last":0.13,"mark":0.12,"bidSize":600,"askSize":500,"bidAskSize":"600X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663832444,"quoteTimeInLong":1582727401232,"netChange":-0.22,"volatility":15.075,"delta":0.025,"gamma":0.005,"theta":-0.014,"vega":0.05,"rho":0.006,"openInterest":451,"timeValue":0.13,"theoreticalOptionValue":0.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-179.59,"markChange":-0.01,"markPercentChange":-6.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_032320C342","description":"SPY Mar 23 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0.07,"ask":0.11,"last":0.14,"mark":0.09,"bidSize":600,"askSize":200,"bidAskSize":"600X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661329147,"quoteTimeInLong":1582727401232,"netChange":-0.12,"volatility":15.207,"delta":0.022,"gamma":0.004,"theta":-0.013,"vega":0.045,"rho":0.005,"openInterest":1519,"timeValue":0.14,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-119.62,"markChange":-0.01,"markPercentChange":-13.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_032320C343","description":"SPY Mar 23 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.1,"last":0.15,"mark":0.08,"bidSize":200,"askSize":600,"bidAskSize":"200X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644920007,"quoteTimeInLong":1582727401232,"netChange":-0.06,"volatility":14.893,"delta":0.017,"gamma":0.003,"theta":-0.01,"vega":0.035,"rho":0.004,"openInterest":1118,"timeValue":0.15,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.09,"markChange":-0.01,"markPercentChange":-7.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_032320C344","description":"SPY Mar 23 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.08,"last":0.07,"mark":0.07,"bidSize":240,"askSize":800,"bidAskSize":"240X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664147782,"quoteTimeInLong":1582727401015,"netChange":-0.1,"volatility":15.316,"delta":0.016,"gamma":0.003,"theta":-0.01,"vega":0.035,"rho":0.004,"openInterest":793,"timeValue":0.07,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-134.89,"markChange":-0.01,"markPercentChange":-10.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_032320C345","description":"SPY Mar 23 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.07,"last":0.07,"mark":0.05,"bidSize":300,"askSize":500,"bidAskSize":"300X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663586442,"quoteTimeInLong":1582727401232,"netChange":-0.06,"volatility":14.898,"delta":0.012,"gamma":0.002,"theta":-0.007,"vega":0.026,"rho":0.003,"openInterest":773,"timeValue":0.07,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-103.21,"markChange":-0.01,"markPercentChange":-15.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_032320C346","description":"SPY Mar 23 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.06,"last":0.06,"mark":0.04,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652993996,"quoteTimeInLong":1582727401232,"netChange":-0.05,"volatility":14.872,"delta":0.009,"gamma":0.002,"theta":-0.006,"vega":0.022,"rho":0.002,"openInterest":334,"timeValue":0.06,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-99.12,"markChange":-0.01,"markPercentChange":-11.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_032320C347","description":"SPY Mar 23 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.05,"last":0.04,"mark":0.03,"bidSize":500,"askSize":300,"bidAskSize":"500X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659146901,"quoteTimeInLong":1582727401232,"netChange":-0.05,"volatility":15.016,"delta":0.008,"gamma":0.002,"theta":-0.005,"vega":0.019,"rho":0.002,"openInterest":849,"timeValue":0.04,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-115.38,"markChange":-0.01,"markPercentChange":-23.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_032320C348","description":"SPY Mar 23 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.05,"mark":0.03,"bidSize":600,"askSize":500,"bidAskSize":"600X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659533757,"quoteTimeInLong":1582727401015,"netChange":-0.02,"volatility":15.12,"delta":0.007,"gamma":0.002,"theta":-0.005,"vega":0.017,"rho":0.002,"openInterest":104,"timeValue":0.05,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.16,"markChange":-0.01,"markPercentChange":-23.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_032320C349","description":"SPY Mar 23 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":300,"askSize":700,"bidAskSize":"300X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649845483,"quoteTimeInLong":1582727401015,"netChange":-0.02,"volatility":15.778,"delta":0.008,"gamma":0.002,"theta":-0.005,"vega":0.019,"rho":0.002,"openInterest":48,"timeValue":0.04,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-80.9,"markChange":0,"markPercentChange":-6.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_032320C350","description":"SPY Mar 23 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.03,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663620901,"quoteTimeInLong":1582727401211,"netChange":-0.02,"volatility":15.166,"delta":0.005,"gamma":0.001,"theta":-0.003,"vega":0.012,"rho":0.001,"openInterest":1994,"timeValue":0.03,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-108.76,"markChange":0,"markPercentChange":-7.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_032320C351","description":"SPY Mar 23 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.05,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567015218,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":15.523,"delta":0.005,"gamma":0.001,"theta":-0.003,"vega":0.012,"rho":0.001,"openInterest":63,"timeValue":0.05,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.14,"markChange":0,"markPercentChange":14.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_032320C352","description":"SPY Mar 23 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.02,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652426037,"quoteTimeInLong":1582727401211,"netChange":-0.02,"volatility":15.409,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.01,"rho":0.001,"openInterest":7,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-124.65,"markChange":0.01,"markPercentChange":40.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_032320C353","description":"SPY Mar 23 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.03,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573152396,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":15.754,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":501,"timeValue":0.03,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.63,"markChange":0.01,"markPercentChange":75.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_032320C354","description":"SPY Mar 23 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.07,"mark":0.02,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582309808433,"quoteTimeInLong":1582727401211,"netChange":0.05,"volatility":16.097,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":2,"timeValue":0.07,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":510.99,"markChange":0.01,"markPercentChange":64.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_032320C355","description":"SPY Mar 23 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645849865,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":16.439,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":573,"timeValue":0.03,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":156.16,"markChange":0.01,"markPercentChange":105.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_032320C356","description":"SPY Mar 23 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641613380,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":16.779,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":91,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":93.1,"markChange":0.01,"markPercentChange":158.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_032320C357","description":"SPY Mar 23 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.04,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582307941681,"quoteTimeInLong":1582727401211,"netChange":0.03,"volatility":17.117,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":36,"timeValue":0.04,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":621.74,"markChange":0.01,"markPercentChange":226.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_032320C358","description":"SPY Mar 23 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":17.453,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":305.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_032320C359","description":"SPY Mar 23 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":17.788,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.008,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":417.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_032320C360","description":"SPY Mar 23 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663768855,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":18.122,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.008,"rho":0.001,"openInterest":56,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":639.13,"markChange":0.01,"markPercentChange":552.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_032320C361","description":"SPY Mar 23 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":18.453,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.008,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":733.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_032320C362","description":"SPY Mar 23 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":18.784,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.008,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":971.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_032320C363","description":"SPY Mar 23 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":18.389,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":1263.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_032320C365","description":"SPY Mar 23 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401015,"netChange":0,"volatility":19.022,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":1328.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_032320C370","description":"SPY Mar 23 2020 370 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582218814208,"quoteTimeInLong":1582727401211,"netChange":0.01,"volatility":20.58,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.005,"rho":0,"openInterest":30,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4850,"markChange":0.01,"markPercentChange":7400,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-25:28":{"240.0":[{"putCall":"CALL","symbol":"SPY_032520C240","description":"SPY Mar 25 2020 240 Call (Weekly)","exchangeName":"OPR","bid":73.96,"ask":74.96,"last":0,"mark":74.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401188,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":0,"vega":0,"rho":0.19,"openInterest":0,"timeValue":0.41,"theoreticalOptionValue":74.429,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":74.46,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_032520C245","description":"SPY Mar 25 2020 245 Call (Weekly)","exchangeName":"OPR","bid":68.99,"ask":69.99,"last":0,"mark":69.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.194,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":69.439,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":69.49,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_032520C250","description":"SPY Mar 25 2020 250 Call (Weekly)","exchangeName":"OPR","bid":64.04,"ask":65.04,"last":0,"mark":64.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.198,"openInterest":0,"timeValue":0.49,"theoreticalOptionValue":64.448,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.54,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_032520C255","description":"SPY Mar 25 2020 255 Call (Weekly)","exchangeName":"OPR","bid":59.1,"ask":60.1,"last":0,"mark":59.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.001,"vega":0,"rho":0.202,"openInterest":0,"timeValue":0.55,"theoreticalOptionValue":59.458,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.51,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_032520C260","description":"SPY Mar 25 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.18,"ask":55.18,"last":0,"mark":54.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.206,"openInterest":0,"timeValue":0.63,"theoreticalOptionValue":54.467,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_032520C265","description":"SPY Mar 25 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.28,"ask":50.28,"last":0,"mark":49.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.21,"openInterest":0,"timeValue":0.73,"theoreticalOptionValue":49.477,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.45,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_032520C270","description":"SPY Mar 25 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.43,"ask":45.43,"last":0,"mark":44.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.002,"vega":0,"rho":0.214,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":44.487,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.42,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_032520C275","description":"SPY Mar 25 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.62,"ask":40.62,"last":0,"mark":40.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":23.539,"delta":0.979,"gamma":0.002,"theta":-0.02,"vega":0.042,"rho":0.213,"openInterest":0,"timeValue":1.07,"theoreticalOptionValue":39.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.37,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_032520C280","description":"SPY Mar 25 2020 280 Call (Weekly)","exchangeName":"OPR","bid":34.89,"ask":35.89,"last":0,"mark":35.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":25.476,"delta":0.95,"gamma":0.004,"theta":-0.042,"vega":0.089,"rho":0.209,"openInterest":0,"timeValue":1.34,"theoreticalOptionValue":34.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.33,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_032520C283","description":"SPY Mar 25 2020 283 Call (Weekly)","exchangeName":"OPR","bid":32.09,"ask":33.09,"last":0,"mark":32.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.224,"openInterest":0,"timeValue":1.54,"theoreticalOptionValue":31.512,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.59,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_032520C284","description":"SPY Mar 25 2020 284 Call (Weekly)","exchangeName":"OPR","bid":31.16,"ask":32.16,"last":0,"mark":31.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.003,"vega":0,"rho":0.225,"openInterest":0,"timeValue":1.61,"theoreticalOptionValue":30.514,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.66,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_032520C285","description":"SPY Mar 25 2020 285 Call (Weekly)","exchangeName":"OPR","bid":30.25,"ask":31.25,"last":31.57,"mark":30.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661800628,"quoteTimeInLong":1582727400998,"netChange":-7.45,"volatility":25.849,"delta":0.917,"gamma":0.007,"theta":-0.063,"vega":0.134,"rho":0.205,"openInterest":1,"timeValue":2.52,"theoreticalOptionValue":30.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.46,"markChange":0.28,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_032520C286","description":"SPY Mar 25 2020 286 Call (Weekly)","exchangeName":"OPR","bid":29.33,"ask":30.33,"last":0,"mark":29.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.227,"openInterest":0,"timeValue":1.78,"theoreticalOptionValue":28.518,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":29.83,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_032520C287","description":"SPY Mar 25 2020 287 Call (Weekly)","exchangeName":"OPR","bid":28.42,"ask":29.42,"last":0,"mark":28.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.227,"openInterest":0,"timeValue":1.87,"theoreticalOptionValue":27.519,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.92,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_032520C288","description":"SPY Mar 25 2020 288 Call (Weekly)","exchangeName":"OPR","bid":27.52,"ask":28.52,"last":0,"mark":28.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.228,"openInterest":0,"timeValue":1.97,"theoreticalOptionValue":26.521,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.02,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_032520C289","description":"SPY Mar 25 2020 289 Call (Weekly)","exchangeName":"OPR","bid":26.62,"ask":27.62,"last":0,"mark":27.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.229,"openInterest":0,"timeValue":2.07,"theoreticalOptionValue":25.523,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.12,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_032520C290","description":"SPY Mar 25 2020 290 Call (Weekly)","exchangeName":"OPR","bid":25.73,"ask":26.73,"last":0,"mark":26.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":25.503,"delta":0.877,"gamma":0.009,"theta":-0.082,"vega":0.178,"rho":0.198,"openInterest":0,"timeValue":2.18,"theoreticalOptionValue":25.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_032520C291","description":"SPY Mar 25 2020 291 Call (Weekly)","exchangeName":"OPR","bid":24.85,"ask":25.85,"last":0,"mark":25.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400994,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.231,"openInterest":0,"timeValue":2.3,"theoreticalOptionValue":23.527,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":25.35,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_032520C292","description":"SPY Mar 25 2020 292 Call (Weekly)","exchangeName":"OPR","bid":23.97,"ask":24.97,"last":0,"mark":24.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.231,"openInterest":0,"timeValue":2.42,"theoreticalOptionValue":22.529,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":24.47,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_032520C293","description":"SPY Mar 25 2020 293 Call (Weekly)","exchangeName":"OPR","bid":23.1,"ask":24.1,"last":0,"mark":23.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400994,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.232,"openInterest":0,"timeValue":2.55,"theoreticalOptionValue":21.531,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":23.6,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_032520C294","description":"SPY Mar 25 2020 294 Call (Weekly)","exchangeName":"OPR","bid":22.24,"ask":23.24,"last":0,"mark":22.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":-0.004,"vega":0,"rho":0.233,"openInterest":0,"timeValue":2.69,"theoreticalOptionValue":20.533,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":22.74,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_032520C295","description":"SPY Mar 25 2020 295 Call (Weekly)","exchangeName":"OPR","bid":21.39,"ask":22.38,"last":22.98,"mark":21.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661425459,"quoteTimeInLong":1582727401233,"netChange":-6.74,"volatility":25.316,"delta":0.824,"gamma":0.011,"theta":-0.102,"vega":0.228,"rho":0.189,"openInterest":1,"timeValue":3.93,"theoreticalOptionValue":21.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.05,"markChange":0.19,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_032520C296","description":"SPY Mar 25 2020 296 Call (Weekly)","exchangeName":"OPR","bid":20.54,"ask":21.54,"last":0,"mark":21.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":25.182,"delta":0.813,"gamma":0.012,"theta":-0.106,"vega":0.237,"rho":0.186,"openInterest":0,"timeValue":2.99,"theoreticalOptionValue":20.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.17,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_032520C297","description":"SPY Mar 25 2020 297 Call (Weekly)","exchangeName":"OPR","bid":20.2,"ask":20.35,"last":0,"mark":20.27,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":25.024,"delta":0.801,"gamma":0.013,"theta":-0.109,"vega":0.246,"rho":0.184,"openInterest":0,"timeValue":3.22,"theoreticalOptionValue":20.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_032520C298","description":"SPY Mar 25 2020 298 Call (Weekly)","exchangeName":"OPR","bid":19.37,"ask":19.53,"last":0,"mark":19.45,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":24.863,"delta":0.789,"gamma":0.013,"theta":-0.112,"vega":0.255,"rho":0.182,"openInterest":0,"timeValue":3.4,"theoreticalOptionValue":19.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_032520C299","description":"SPY Mar 25 2020 299 Call (Weekly)","exchangeName":"OPR","bid":18.55,"ask":18.71,"last":0,"mark":18.63,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":24.714,"delta":0.776,"gamma":0.014,"theta":-0.115,"vega":0.264,"rho":0.179,"openInterest":0,"timeValue":3.58,"theoreticalOptionValue":18.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_032520C300","description":"SPY Mar 25 2020 300 Call (Weekly)","exchangeName":"OPR","bid":17.75,"ask":17.91,"last":21.54,"mark":17.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651906619,"quoteTimeInLong":1582727401232,"netChange":-3.69,"volatility":24.557,"delta":0.763,"gamma":0.014,"theta":-0.118,"vega":0.272,"rho":0.177,"openInterest":59,"timeValue":7.49,"theoreticalOptionValue":17.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.96,"markChange":0.21,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_032520C301","description":"SPY Mar 25 2020 301 Call (Weekly)","exchangeName":"OPR","bid":16.96,"ask":17.11,"last":0,"mark":17.04,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":24.355,"delta":0.75,"gamma":0.015,"theta":-0.121,"vega":0.281,"rho":0.174,"openInterest":0,"timeValue":3.98,"theoreticalOptionValue":16.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_032520C302","description":"SPY Mar 25 2020 302 Call (Weekly)","exchangeName":"OPR","bid":16.17,"ask":16.33,"last":0,"mark":16.25,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":24.213,"delta":0.735,"gamma":0.015,"theta":-0.124,"vega":0.289,"rho":0.171,"openInterest":0,"timeValue":4.2,"theoreticalOptionValue":16.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.18,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_032520C303","description":"SPY Mar 25 2020 303 Call (Weekly)","exchangeName":"OPR","bid":15.4,"ask":15.56,"last":17.54,"mark":15.48,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656211539,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":25.112,"delta":0.71,"gamma":0.015,"theta":-0.134,"vega":0.302,"rho":0.165,"openInterest":1,"timeValue":6.49,"theoreticalOptionValue":15.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.17,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_032520C304","description":"SPY Mar 25 2020 304 Call (Weekly)","exchangeName":"OPR","bid":14.64,"ask":14.8,"last":0,"mark":14.72,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401236,"netChange":0,"volatility":25.197,"delta":0.693,"gamma":0.016,"theta":-0.138,"vega":0.31,"rho":0.161,"openInterest":0,"timeValue":4.67,"theoreticalOptionValue":14.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.16,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_032520C305","description":"SPY Mar 25 2020 305 Call (Weekly)","exchangeName":"OPR","bid":13.9,"ask":14.05,"last":15.92,"mark":13.98,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655520296,"quoteTimeInLong":1582727401232,"netChange":-4.97,"volatility":24.846,"delta":0.679,"gamma":0.016,"theta":-0.138,"vega":0.316,"rho":0.158,"openInterest":13,"timeValue":6.87,"theoreticalOptionValue":14.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.97,"markChange":0.15,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_032520C306","description":"SPY Mar 25 2020 306 Call (Weekly)","exchangeName":"OPR","bid":13.16,"ask":13.31,"last":0,"mark":13.24,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":24.58,"delta":0.663,"gamma":0.017,"theta":-0.139,"vega":0.322,"rho":0.155,"openInterest":0,"timeValue":5.18,"theoreticalOptionValue":13.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.12,"markPercentChange":0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_032520C307","description":"SPY Mar 25 2020 307 Call (Weekly)","exchangeName":"OPR","bid":12.44,"ask":12.59,"last":0,"mark":12.52,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":24.271,"delta":0.647,"gamma":0.017,"theta":-0.14,"vega":0.328,"rho":0.151,"openInterest":0,"timeValue":5.47,"theoreticalOptionValue":12.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.11,"markPercentChange":0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_032520C308","description":"SPY Mar 25 2020 308 Call (Weekly)","exchangeName":"OPR","bid":11.74,"ask":11.89,"last":0,"mark":11.82,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":23.947,"delta":0.631,"gamma":0.018,"theta":-0.14,"vega":0.333,"rho":0.148,"openInterest":0,"timeValue":5.76,"theoreticalOptionValue":11.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.1,"markPercentChange":0.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_032520C309","description":"SPY Mar 25 2020 309 Call (Weekly)","exchangeName":"OPR","bid":11.04,"ask":11.19,"last":0,"mark":11.11,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":23.639,"delta":0.614,"gamma":0.018,"theta":-0.14,"vega":0.338,"rho":0.144,"openInterest":0,"timeValue":6.06,"theoreticalOptionValue":11.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.08,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_032520C310","description":"SPY Mar 25 2020 310 Call (Weekly)","exchangeName":"OPR","bid":10.36,"ask":10.51,"last":10.85,"mark":10.43,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657729279,"quoteTimeInLong":1582727401232,"netChange":-5.91,"volatility":23.312,"delta":0.596,"gamma":0.019,"theta":-0.14,"vega":0.342,"rho":0.14,"openInterest":47,"timeValue":6.8,"theoreticalOptionValue":10.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.97,"markChange":0.06,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_032520C311","description":"SPY Mar 25 2020 311 Call (Weekly)","exchangeName":"OPR","bid":9.7,"ask":9.85,"last":10.56,"mark":9.77,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658120889,"quoteTimeInLong":1582727401232,"netChange":-5.4,"volatility":22.996,"delta":0.578,"gamma":0.019,"theta":-0.14,"vega":0.346,"rho":0.136,"openInterest":34,"timeValue":7.51,"theoreticalOptionValue":9.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.5,"markChange":0.05,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_032520C312","description":"SPY Mar 25 2020 312 Call (Weekly)","exchangeName":"OPR","bid":9.05,"ask":9.2,"last":9.02,"mark":9.13,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664075224,"quoteTimeInLong":1582727401238,"netChange":-6.16,"volatility":22.658,"delta":0.559,"gamma":0.02,"theta":-0.139,"vega":0.349,"rho":0.132,"openInterest":16,"timeValue":6.97,"theoreticalOptionValue":9.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-67.7,"markChange":0.03,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_032520C313","description":"SPY Mar 25 2020 313 Call (Weekly)","exchangeName":"OPR","bid":8.42,"ask":8.56,"last":8.47,"mark":8.49,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664379017,"quoteTimeInLong":1582727401232,"netChange":-5.94,"volatility":22.311,"delta":0.539,"gamma":0.02,"theta":-0.137,"vega":0.351,"rho":0.128,"openInterest":3,"timeValue":7.42,"theoreticalOptionValue":8.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-69.87,"markChange":-0.01,"markPercentChange":-0.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_032520C314","description":"SPY Mar 25 2020 314 Call (Weekly)","exchangeName":"OPR","bid":7.8,"ask":7.94,"last":7.58,"mark":7.87,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664228299,"quoteTimeInLong":1582727401232,"netChange":-6.07,"volatility":21.966,"delta":0.519,"gamma":0.02,"theta":-0.136,"vega":0.352,"rho":0.123,"openInterest":41,"timeValue":7.53,"theoreticalOptionValue":7.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-76.85,"markChange":-0.03,"markPercentChange":-0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_032520C315","description":"SPY Mar 25 2020 315 Call (Weekly)","exchangeName":"OPR","bid":7.2,"ask":7.34,"last":7.38,"mark":7.27,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":7.38,"lowPrice":7.38,"openPrice":0,"closePrice":7.32,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727401063,"quoteTimeInLong":1582727401232,"netChange":0.06,"volatility":21.609,"delta":0.498,"gamma":0.021,"theta":-0.134,"vega":0.353,"rho":0.118,"openInterest":69,"timeValue":7.38,"theoreticalOptionValue":7.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.89,"markChange":-0.05,"markPercentChange":-0.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_032520C316","description":"SPY Mar 25 2020 316 Call (Weekly)","exchangeName":"OPR","bid":6.62,"ask":6.76,"last":6.75,"mark":6.69,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662194632,"quoteTimeInLong":1582727401232,"netChange":-5.42,"volatility":21.248,"delta":0.476,"gamma":0.021,"theta":-0.131,"vega":0.352,"rho":0.114,"openInterest":26,"timeValue":6.75,"theoreticalOptionValue":6.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-80.32,"markChange":-0.05,"markPercentChange":-0.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_032520C317","description":"SPY Mar 25 2020 317 Call (Weekly)","exchangeName":"OPR","bid":6.06,"ask":6.19,"last":5.98,"mark":6.13,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664219946,"quoteTimeInLong":1582727401232,"netChange":-5.46,"volatility":20.926,"delta":0.455,"gamma":0.021,"theta":-0.129,"vega":0.35,"rho":0.108,"openInterest":26,"timeValue":5.98,"theoreticalOptionValue":6.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-88.27,"markChange":-0.07,"markPercentChange":-1.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_032520C318","description":"SPY Mar 25 2020 318 Call (Weekly)","exchangeName":"OPR","bid":5.51,"ask":5.65,"last":5.5,"mark":5.58,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663843442,"quoteTimeInLong":1582727401232,"netChange":-5.24,"volatility":20.511,"delta":0.432,"gamma":0.022,"theta":-0.125,"vega":0.348,"rho":0.103,"openInterest":25,"timeValue":5.5,"theoreticalOptionValue":5.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-92.57,"markChange":-0.08,"markPercentChange":-1.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_032520C319","description":"SPY Mar 25 2020 319 Call (Weekly)","exchangeName":"OPR","bid":5,"ask":5.13,"last":5.58,"mark":5.06,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662010855,"quoteTimeInLong":1582727401232,"netChange":-4.46,"volatility":20.23,"delta":0.409,"gamma":0.022,"theta":-0.122,"vega":0.344,"rho":0.098,"openInterest":11,"timeValue":5.58,"theoreticalOptionValue":5.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-86.52,"markChange":-0.09,"markPercentChange":-1.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_032520C320","description":"SPY Mar 25 2020 320 Call (Weekly)","exchangeName":"OPR","bid":4.5,"ask":4.63,"last":4.49,"mark":4.56,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663080139,"quoteTimeInLong":1582727401232,"netChange":-4.87,"volatility":19.79,"delta":0.385,"gamma":0.022,"theta":-0.117,"vega":0.338,"rho":0.092,"openInterest":248,"timeValue":4.49,"theoreticalOptionValue":4.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-104.54,"markChange":-0.09,"markPercentChange":-1.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_032520C321","description":"SPY Mar 25 2020 321 Call (Weekly)","exchangeName":"OPR","bid":4.03,"ask":4.15,"last":4.12,"mark":4.09,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662711428,"quoteTimeInLong":1582727401232,"netChange":-4.57,"volatility":19.408,"delta":0.361,"gamma":0.022,"theta":-0.113,"vega":0.331,"rho":0.087,"openInterest":233,"timeValue":4.12,"theoreticalOptionValue":4.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-109,"markChange":-0.1,"markPercentChange":-2.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_032520C322","description":"SPY Mar 25 2020 322 Call (Weekly)","exchangeName":"OPR","bid":3.58,"ask":3.7,"last":3.76,"mark":3.64,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":3.76,"lowPrice":3.76,"openPrice":0,"closePrice":3.74,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1582727400453,"quoteTimeInLong":1582727401232,"netChange":0.01,"volatility":19.068,"delta":0.337,"gamma":0.022,"theta":-0.108,"vega":0.323,"rho":0.081,"openInterest":88,"timeValue":3.76,"theoreticalOptionValue":3.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.4,"markChange":-0.1,"markPercentChange":-2.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_032520C323","description":"SPY Mar 25 2020 323 Call (Weekly)","exchangeName":"OPR","bid":3.16,"ask":3.28,"last":3.38,"mark":3.22,"bidSize":105,"askSize":100,"bidAskSize":"105X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662191654,"quoteTimeInLong":1582727401232,"netChange":-4,"volatility":19.248,"delta":0.318,"gamma":0.021,"theta":-0.106,"vega":0.315,"rho":0.077,"openInterest":167,"timeValue":3.38,"theoreticalOptionValue":3.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-120.48,"markChange":-0.1,"markPercentChange":-3.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_032520C324","description":"SPY Mar 25 2020 324 Call (Weekly)","exchangeName":"OPR","bid":2.77,"ask":2.88,"last":2.81,"mark":2.83,"bidSize":105,"askSize":70,"bidAskSize":"105X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662751768,"quoteTimeInLong":1582727401232,"netChange":-3.94,"volatility":19.374,"delta":0.299,"gamma":0.02,"theta":-0.104,"vega":0.307,"rho":0.072,"openInterest":555,"timeValue":2.81,"theoreticalOptionValue":3.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-134.47,"markChange":-0.11,"markPercentChange":-3.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_032520C325","description":"SPY Mar 25 2020 325 Call (Weekly)","exchangeName":"OPR","bid":2.41,"ask":2.51,"last":2.59,"mark":2.46,"bidSize":80,"askSize":80,"bidAskSize":"80X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663928024,"quoteTimeInLong":1582727401232,"netChange":-3.55,"volatility":17.945,"delta":0.263,"gamma":0.021,"theta":-0.091,"vega":0.289,"rho":0.064,"openInterest":422,"timeValue":2.59,"theoreticalOptionValue":2.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-138.48,"markChange":-0.1,"markPercentChange":-3.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_032520C326","description":"SPY Mar 25 2020 326 Call (Weekly)","exchangeName":"OPR","bid":2.08,"ask":2.18,"last":2.09,"mark":2.13,"bidSize":90,"askSize":120,"bidAskSize":"90X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662798622,"quoteTimeInLong":1582727401232,"netChange":-3.45,"volatility":19.938,"delta":0.267,"gamma":0.019,"theta":-0.101,"vega":0.291,"rho":0.064,"openInterest":97,"timeValue":2.09,"theoreticalOptionValue":2.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-155.28,"markChange":-0.09,"markPercentChange":-4.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_032520C327","description":"SPY Mar 25 2020 327 Call (Weekly)","exchangeName":"OPR","bid":1.78,"ask":1.87,"last":1.88,"mark":1.83,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664189573,"quoteTimeInLong":1582727401232,"netChange":-3.1,"volatility":20.365,"delta":0.255,"gamma":0.018,"theta":-0.101,"vega":0.284,"rho":0.061,"openInterest":112,"timeValue":1.88,"theoreticalOptionValue":2.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-162.3,"markChange":-0.08,"markPercentChange":-4.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_032520C328","description":"SPY Mar 25 2020 328 Call (Weekly)","exchangeName":"OPR","bid":1.51,"ask":1.6,"last":1.64,"mark":1.56,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664937230,"quoteTimeInLong":1582727401232,"netChange":-2.81,"volatility":17.21,"delta":0.198,"gamma":0.018,"theta":-0.074,"vega":0.246,"rho":0.048,"openInterest":51,"timeValue":1.64,"theoreticalOptionValue":1.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-170.52,"markChange":-0.09,"markPercentChange":-5.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_032520C329","description":"SPY Mar 25 2020 329 Call (Weekly)","exchangeName":"OPR","bid":1.27,"ask":1.36,"last":1.38,"mark":1.32,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664841997,"quoteTimeInLong":1582727401232,"netChange":-2.55,"volatility":16.849,"delta":0.176,"gamma":0.017,"theta":-0.067,"vega":0.229,"rho":0.043,"openInterest":53,"timeValue":1.38,"theoreticalOptionValue":1.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-183.75,"markChange":-0.07,"markPercentChange":-5.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_032520C330","description":"SPY Mar 25 2020 330 Call (Weekly)","exchangeName":"OPR","bid":1.06,"ask":1.15,"last":1.14,"mark":1.11,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665021251,"quoteTimeInLong":1582727401232,"netChange":-2.3,"volatility":16.549,"delta":0.155,"gamma":0.016,"theta":-0.061,"vega":0.211,"rho":0.038,"openInterest":819,"timeValue":1.14,"theoreticalOptionValue":1.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-197.42,"markChange":-0.06,"markPercentChange":-5.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_032520C331","description":"SPY Mar 25 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.89,"ask":0.96,"last":1.27,"mark":0.93,"bidSize":130,"askSize":130,"bidAskSize":"130X130","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661222110,"quoteTimeInLong":1582727401232,"netChange":-1.69,"volatility":16.305,"delta":0.137,"gamma":0.015,"theta":-0.055,"vega":0.194,"rho":0.033,"openInterest":443,"timeValue":1.27,"theoreticalOptionValue":0.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-172.45,"markChange":-0.06,"markPercentChange":-5.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_032520C332","description":"SPY Mar 25 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.73,"ask":0.8,"last":0.9,"mark":0.77,"bidSize":240,"askSize":140,"bidAskSize":"240X140","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662488847,"quoteTimeInLong":1582727401232,"netChange":-1.64,"volatility":16.024,"delta":0.119,"gamma":0.014,"theta":-0.049,"vega":0.176,"rho":0.029,"openInterest":105,"timeValue":0.9,"theoreticalOptionValue":0.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-203.09,"markChange":-0.05,"markPercentChange":-5.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_032520C333","description":"SPY Mar 25 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.6,"ask":0.67,"last":0.85,"mark":0.64,"bidSize":300,"askSize":180,"bidAskSize":"300X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660489001,"quoteTimeInLong":1582727401232,"netChange":-1.29,"volatility":15.766,"delta":0.102,"gamma":0.013,"theta":-0.043,"vega":0.158,"rho":0.025,"openInterest":484,"timeValue":0.85,"theoreticalOptionValue":0.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-194.74,"markChange":-0.03,"markPercentChange":-4.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_032520C334","description":"SPY Mar 25 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.5,"ask":0.56,"last":0.56,"mark":0.53,"bidSize":150,"askSize":300,"bidAskSize":"150X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662713779,"quoteTimeInLong":1582727401232,"netChange":-1.25,"volatility":15.547,"delta":0.087,"gamma":0.012,"theta":-0.038,"vega":0.141,"rho":0.021,"openInterest":515,"timeValue":0.56,"theoreticalOptionValue":0.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-228.44,"markChange":-0.02,"markPercentChange":-2.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_032520C335","description":"SPY Mar 25 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.4,"ask":0.46,"last":0.53,"mark":0.43,"bidSize":360,"askSize":240,"bidAskSize":"360X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663657985,"quoteTimeInLong":1582727401232,"netChange":-0.96,"volatility":15.394,"delta":0.075,"gamma":0.01,"theta":-0.034,"vega":0.125,"rho":0.018,"openInterest":372,"timeValue":0.53,"theoreticalOptionValue":0.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-213.33,"markChange":-0.02,"markPercentChange":-4.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_032520C336","description":"SPY Mar 25 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.33,"ask":0.38,"last":0.37,"mark":0.36,"bidSize":300,"askSize":200,"bidAskSize":"300X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664400033,"quoteTimeInLong":1582727401232,"netChange":-0.85,"volatility":15.211,"delta":0.063,"gamma":0.009,"theta":-0.029,"vega":0.11,"rho":0.016,"openInterest":1011,"timeValue":0.37,"theoreticalOptionValue":0.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-232.88,"markChange":-0.01,"markPercentChange":-2.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_032520C337","description":"SPY Mar 25 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.27,"ask":0.32,"last":0.37,"mark":0.3,"bidSize":300,"askSize":400,"bidAskSize":"300X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663669549,"quoteTimeInLong":1582727401232,"netChange":-0.62,"volatility":15.05,"delta":0.053,"gamma":0.008,"theta":-0.025,"vega":0.096,"rho":0.013,"openInterest":490,"timeValue":0.37,"theoreticalOptionValue":0.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-208.47,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_032520C338","description":"SPY Mar 25 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.22,"ask":0.26,"last":0.33,"mark":0.24,"bidSize":600,"askSize":300,"bidAskSize":"600X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661297548,"quoteTimeInLong":1582727401177,"netChange":-0.46,"volatility":14.996,"delta":0.046,"gamma":0.007,"theta":-0.022,"vega":0.085,"rho":0.011,"openInterest":1134,"timeValue":0.33,"theoreticalOptionValue":0.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-187.76,"markChange":-0.01,"markPercentChange":-2.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_032520C339","description":"SPY Mar 25 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.18,"ask":0.22,"last":0.26,"mark":0.2,"bidSize":200,"askSize":300,"bidAskSize":"200X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660489001,"quoteTimeInLong":1582727401232,"netChange":-0.37,"volatility":14.909,"delta":0.038,"gamma":0.006,"theta":-0.019,"vega":0.074,"rho":0.009,"openInterest":818,"timeValue":0.26,"theoreticalOptionValue":0.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-182.5,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_032520C340","description":"SPY Mar 25 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.14,"ask":0.19,"last":0.19,"mark":0.17,"bidSize":500,"askSize":600,"bidAskSize":"500X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662213803,"quoteTimeInLong":1582727401232,"netChange":-0.3,"volatility":14.946,"delta":0.033,"gamma":0.006,"theta":-0.017,"vega":0.065,"rho":0.008,"openInterest":991,"timeValue":0.19,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-176.47,"markChange":-0.01,"markPercentChange":-2.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_032520C341","description":"SPY Mar 25 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0.12,"ask":0.15,"last":0.23,"mark":0.14,"bidSize":500,"askSize":400,"bidAskSize":"500X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653756386,"quoteTimeInLong":1582727401015,"netChange":-0.16,"volatility":14.909,"delta":0.028,"gamma":0.005,"theta":-0.015,"vega":0.057,"rho":0.007,"openInterest":264,"timeValue":0.23,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-110.71,"markChange":-0.01,"markPercentChange":-3.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_032520C342","description":"SPY Mar 25 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0.1,"ask":0.13,"last":0.12,"mark":0.12,"bidSize":300,"askSize":700,"bidAskSize":"300X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664301252,"quoteTimeInLong":1582727401015,"netChange":-0.19,"volatility":14.877,"delta":0.024,"gamma":0.004,"theta":-0.013,"vega":0.049,"rho":0.006,"openInterest":1084,"timeValue":0.12,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-160.87,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_032520C343","description":"SPY Mar 25 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0.07,"ask":0.11,"last":0.26,"mark":0.09,"bidSize":600,"askSize":400,"bidAskSize":"600X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573059607,"quoteTimeInLong":1582727401232,"netChange":0.02,"volatility":14.869,"delta":0.02,"gamma":0.004,"theta":-0.011,"vega":0.043,"rho":0.005,"openInterest":97,"timeValue":0.26,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.05,"markChange":0,"markPercentChange":-5.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_032520C344","description":"SPY Mar 25 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.09,"last":0.12,"mark":0.08,"bidSize":300,"askSize":200,"bidAskSize":"300X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651936958,"quoteTimeInLong":1582727401232,"netChange":-0.07,"volatility":14.774,"delta":0.016,"gamma":0.003,"theta":-0.009,"vega":0.036,"rho":0.004,"openInterest":143,"timeValue":0.12,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-93.33,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_032520C345","description":"SPY Mar 25 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.08,"last":0.08,"mark":0.06,"bidSize":600,"askSize":400,"bidAskSize":"600X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662749844,"quoteTimeInLong":1582727401232,"netChange":-0.07,"volatility":14.882,"delta":0.014,"gamma":0.003,"theta":-0.008,"vega":0.032,"rho":0.003,"openInterest":450,"timeValue":0.08,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-107.69,"markChange":0,"markPercentChange":-7.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_032520C346","description":"SPY Mar 25 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.07,"last":0.07,"mark":0.05,"bidSize":600,"askSize":500,"bidAskSize":"600X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659656787,"quoteTimeInLong":1582727401232,"netChange":-0.06,"volatility":14.941,"delta":0.012,"gamma":0.002,"theta":-0.007,"vega":0.028,"rho":0.003,"openInterest":994,"timeValue":0.07,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-104,"markChange":0,"markPercentChange":-9.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_032520C347","description":"SPY Mar 25 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.06,"last":0.1,"mark":0.04,"bidSize":600,"askSize":400,"bidAskSize":"600X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642493208,"quoteTimeInLong":1582727401232,"netChange":-0.01,"volatility":14.94,"delta":0.01,"gamma":0.002,"theta":-0.006,"vega":0.024,"rho":0.002,"openInterest":304,"timeValue":0.1,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.33,"markChange":-0.01,"markPercentChange":-11.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_032520C348","description":"SPY Mar 25 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.1,"mark":0.04,"bidSize":200,"askSize":300,"bidAskSize":"200X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572567729,"quoteTimeInLong":1582727401232,"netChange":0.01,"volatility":14.853,"delta":0.008,"gamma":0.002,"theta":-0.005,"vega":0.02,"rho":0.002,"openInterest":54,"timeValue":0.1,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.86,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_032520C349","description":"SPY Mar 25 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.05,"last":0.04,"mark":0.03,"bidSize":500,"askSize":500,"bidAskSize":"500X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662885027,"quoteTimeInLong":1582727401232,"netChange":-0.03,"volatility":14.947,"delta":0.007,"gamma":0.001,"theta":-0.004,"vega":0.017,"rho":0.002,"openInterest":13,"timeValue":0.04,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-101.74,"markChange":0,"markPercentChange":4.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_032520C350","description":"SPY Mar 25 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.06,"mark":0.03,"bidSize":600,"askSize":600,"bidAskSize":"600X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641531224,"quoteTimeInLong":1582727401015,"netChange":0,"volatility":14.992,"delta":0.006,"gamma":0.001,"theta":-0.004,"vega":0.015,"rho":0.001,"openInterest":174,"timeValue":0.06,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":6.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_032520C351","description":"SPY Mar 25 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.15,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582312115783,"quoteTimeInLong":1582727401212,"netChange":0.1,"volatility":15.344,"delta":0.006,"gamma":0.001,"theta":-0.004,"vega":0.015,"rho":0.001,"openInterest":6,"timeValue":0.15,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":518.95,"markChange":0,"markPercentChange":5.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_032520C352","description":"SPY Mar 25 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.05,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576442422,"quoteTimeInLong":1582727401212,"netChange":0.01,"volatility":15.317,"delta":0.005,"gamma":0.001,"theta":-0.003,"vega":0.012,"rho":0.001,"openInterest":100,"timeValue":0.05,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.91,"markChange":0,"markPercentChange":29.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_032520C353","description":"SPY Mar 25 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401212,"netChange":0,"volatility":15.659,"delta":0.005,"gamma":0.001,"theta":-0.003,"vega":0.012,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":20.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_032520C354","description":"SPY Mar 25 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401212,"netChange":0,"volatility":15.528,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.01,"rho":0.001,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":100,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_032520C355","description":"SPY Mar 25 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577734789,"quoteTimeInLong":1582727401212,"netChange":0.01,"volatility":15.858,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":244,"timeValue":0.03,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":90.12,"markChange":0.01,"markPercentChange":85.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_032520C356","description":"SPY Mar 25 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401212,"netChange":0,"volatility":16.186,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":130.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_032520C357","description":"SPY Mar 25 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570559899,"quoteTimeInLong":1582727401212,"netChange":0.01,"volatility":16.512,"delta":0.003,"gamma":0.001,"theta":-0.003,"vega":0.009,"rho":0.001,"openInterest":2,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":111.54,"markChange":0.01,"markPercentChange":188.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_032520C360","description":"SPY Mar 25 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659374303,"quoteTimeInLong":1582727401212,"netChange":0.02,"volatility":17.999,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.011,"rho":0.001,"openInterest":138,"timeValue":0.03,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":892.31,"markChange":0.01,"markPercentChange":476.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_032520C365","description":"SPY Mar 25 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582129248930,"quoteTimeInLong":1582727401212,"netChange":0.02,"volatility":18.35,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":3,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2262.5,"markChange":0.01,"markPercentChange":1775,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_032520C370","description":"SPY Mar 25 2020 370 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145993841,"quoteTimeInLong":1582727401212,"netChange":0.02,"volatility":20.619,"delta":0.003,"gamma":0,"theta":-0.003,"vega":0.008,"rho":0.001,"openInterest":7,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9750,"markChange":0.01,"markPercentChange":7400,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-27:30":{"240.0":[{"putCall":"CALL","symbol":"SPY_032720C240","description":"SPY Mar 27 2020 240 Call (Weekly)","exchangeName":"OPR","bid":73.97,"ask":74.95,"last":0,"mark":74.46,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0,"rho":0.203,"openInterest":0,"timeValue":0.41,"theoreticalOptionValue":74.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":74.46,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_032720C245","description":"SPY Mar 27 2020 245 Call (Weekly)","exchangeName":"OPR","bid":69.01,"ask":69.99,"last":0,"mark":69.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.208,"openInterest":0,"timeValue":0.45,"theoreticalOptionValue":69.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":69.5,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_032720C250","description":"SPY Mar 27 2020 250 Call (Weekly)","exchangeName":"OPR","bid":64.07,"ask":65.05,"last":0,"mark":64.56,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.212,"openInterest":0,"timeValue":0.51,"theoreticalOptionValue":64.321,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.56,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_032720C255","description":"SPY Mar 27 2020 255 Call (Weekly)","exchangeName":"OPR","bid":59.15,"ask":60.12,"last":0,"mark":59.64,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.216,"openInterest":0,"timeValue":0.58,"theoreticalOptionValue":59.331,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.57,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_032720C260","description":"SPY Mar 27 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.25,"ask":55.2,"last":0,"mark":54.73,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.22,"openInterest":0,"timeValue":0.67,"theoreticalOptionValue":54.341,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.55,"markPercentChange":1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_032720C265","description":"SPY Mar 27 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.37,"ask":50.32,"last":0,"mark":49.85,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.224,"openInterest":0,"timeValue":0.8,"theoreticalOptionValue":49.352,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.53,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_032720C270","description":"SPY Mar 27 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.54,"ask":45.47,"last":0,"mark":45.01,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":23.245,"delta":0.987,"gamma":0.001,"theta":-0.012,"vega":0.027,"rho":0.226,"openInterest":0,"timeValue":0.96,"theoreticalOptionValue":44.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.51,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_032720C275","description":"SPY Mar 27 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.76,"ask":40.68,"last":0,"mark":40.22,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":26.013,"delta":0.963,"gamma":0.003,"theta":-0.032,"vega":0.071,"rho":0.223,"openInterest":0,"timeValue":1.17,"theoreticalOptionValue":39.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.47,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_032720C280","description":"SPY Mar 27 2020 280 Call (Weekly)","exchangeName":"OPR","bid":35.03,"ask":35.96,"last":57.44,"mark":35.5,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581704810649,"quoteTimeInLong":1582727401205,"netChange":13.54,"volatility":26.57,"delta":0.937,"gamma":0.005,"theta":-0.051,"vega":0.112,"rho":0.22,"openInterest":14,"timeValue":23.39,"theoreticalOptionValue":35.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.61,"markChange":0.41,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_032720C281","description":"SPY Mar 27 2020 281 Call (Weekly)","exchangeName":"OPR","bid":34.1,"ask":35.03,"last":0,"mark":34.57,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401205,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0,"rho":0.238,"openInterest":0,"timeValue":1.51,"theoreticalOptionValue":33.384,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":34.57,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_032720C282","description":"SPY Mar 27 2020 282 Call (Weekly)","exchangeName":"OPR","bid":33.17,"ask":34.1,"last":0,"mark":33.64,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0,"rho":0.239,"openInterest":0,"timeValue":1.58,"theoreticalOptionValue":32.387,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.64,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_032720C283","description":"SPY Mar 27 2020 283 Call (Weekly)","exchangeName":"OPR","bid":32.23,"ask":33.18,"last":0,"mark":32.71,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0,"rho":0.24,"openInterest":0,"timeValue":1.66,"theoreticalOptionValue":31.389,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.71,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_032720C284","description":"SPY Mar 27 2020 284 Call (Weekly)","exchangeName":"OPR","bid":31.31,"ask":32.26,"last":0,"mark":31.78,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0,"rho":0.241,"openInterest":0,"timeValue":1.73,"theoreticalOptionValue":30.391,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.78,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_032720C285","description":"SPY Mar 27 2020 285 Call (Weekly)","exchangeName":"OPR","bid":30.39,"ask":31.34,"last":30.2,"mark":30.87,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663815728,"quoteTimeInLong":1582727401232,"netChange":-8.93,"volatility":26.39,"delta":0.905,"gamma":0.007,"theta":-0.068,"vega":0.153,"rho":0.215,"openInterest":27,"timeValue":1.15,"theoreticalOptionValue":30.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.27,"markChange":0.35,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_032720C286","description":"SPY Mar 27 2020 286 Call (Weekly)","exchangeName":"OPR","bid":29.47,"ask":30.43,"last":0,"mark":29.95,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.004,"vega":0,"rho":0.242,"openInterest":0,"timeValue":1.9,"theoreticalOptionValue":28.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":29.95,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_032720C287","description":"SPY Mar 27 2020 287 Call (Weekly)","exchangeName":"OPR","bid":28.54,"ask":29.53,"last":0,"mark":29.04,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.004,"vega":0,"rho":0.243,"openInterest":0,"timeValue":1.98,"theoreticalOptionValue":27.397,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":29.04,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_032720C288","description":"SPY Mar 27 2020 288 Call (Weekly)","exchangeName":"OPR","bid":27.66,"ask":28.63,"last":0,"mark":28.15,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401207,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.004,"vega":0,"rho":0.244,"openInterest":0,"timeValue":2.1,"theoreticalOptionValue":26.399,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.15,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_032720C289","description":"SPY Mar 27 2020 289 Call (Weekly)","exchangeName":"OPR","bid":26.74,"ask":27.74,"last":0,"mark":27.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401208,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.004,"vega":0,"rho":0.245,"openInterest":0,"timeValue":2.19,"theoreticalOptionValue":25.401,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.24,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_032720C290","description":"SPY Mar 27 2020 290 Call (Weekly)","exchangeName":"OPR","bid":25.86,"ask":26.86,"last":25.8,"mark":26.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663815728,"quoteTimeInLong":1582727401208,"netChange":-8.64,"volatility":25.91,"delta":0.865,"gamma":0.009,"theta":-0.085,"vega":0.197,"rho":0.209,"openInterest":14,"timeValue":1.75,"theoreticalOptionValue":26.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.13,"markChange":0.27,"markPercentChange":1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_032720C291","description":"SPY Mar 27 2020 291 Call (Weekly)","exchangeName":"OPR","bid":24.98,"ask":25.98,"last":0,"mark":25.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":25.777,"delta":0.856,"gamma":0.01,"theta":-0.089,"vega":0.206,"rho":0.207,"openInterest":0,"timeValue":2.43,"theoreticalOptionValue":25.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_032720C292","description":"SPY Mar 27 2020 292 Call (Weekly)","exchangeName":"OPR","bid":24.11,"ask":25.11,"last":0,"mark":24.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":25.673,"delta":0.847,"gamma":0.01,"theta":-0.092,"vega":0.215,"rho":0.205,"openInterest":0,"timeValue":2.56,"theoreticalOptionValue":24.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":1,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_032720C293","description":"SPY Mar 27 2020 293 Call (Weekly)","exchangeName":"OPR","bid":23.24,"ask":24.24,"last":0,"mark":23.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":25.549,"delta":0.837,"gamma":0.01,"theta":-0.095,"vega":0.224,"rho":0.203,"openInterest":0,"timeValue":2.69,"theoreticalOptionValue":23.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_032720C294","description":"SPY Mar 27 2020 294 Call (Weekly)","exchangeName":"OPR","bid":22.39,"ask":23.39,"last":23.5,"mark":22.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661765288,"quoteTimeInLong":1582727401209,"netChange":0,"volatility":25.683,"delta":0.824,"gamma":0.011,"theta":-0.1,"vega":0.235,"rho":0.201,"openInterest":2,"timeValue":3.45,"theoreticalOptionValue":22.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_032720C295","description":"SPY Mar 27 2020 295 Call (Weekly)","exchangeName":"OPR","bid":21.54,"ask":22.54,"last":23.23,"mark":22.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657528271,"quoteTimeInLong":1582727401209,"netChange":-6.62,"volatility":25.53,"delta":0.814,"gamma":0.011,"theta":-0.104,"vega":0.244,"rho":0.198,"openInterest":1,"timeValue":4.18,"theoreticalOptionValue":21.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.35,"markChange":0.21,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_032720C296","description":"SPY Mar 27 2020 296 Call (Weekly)","exchangeName":"OPR","bid":21.19,"ask":21.33,"last":0,"mark":21.26,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":25.357,"delta":0.803,"gamma":0.012,"theta":-0.106,"vega":0.253,"rho":0.196,"openInterest":0,"timeValue":3.21,"theoreticalOptionValue":21.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_032720C297","description":"SPY Mar 27 2020 297 Call (Weekly)","exchangeName":"OPR","bid":20.36,"ask":20.51,"last":20.39,"mark":20.44,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662572412,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":25.183,"delta":0.791,"gamma":0.012,"theta":-0.109,"vega":0.262,"rho":0.194,"openInterest":17,"timeValue":3.34,"theoreticalOptionValue":20.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.5":[{"putCall":"CALL","symbol":"SPY_032720C297.5","description":"SPY Mar 27 2020 297.5 Call (Weekly)","exchangeName":"OPR","bid":19.95,"ask":20.09,"last":20.98,"mark":20.02,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657596949,"quoteTimeInLong":1582727401232,"netChange":-6.62,"volatility":25.1,"delta":0.785,"gamma":0.013,"theta":-0.111,"vega":0.266,"rho":0.193,"openInterest":51,"timeValue":4.43,"theoreticalOptionValue":19.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.47,"markChange":0.24,"markPercentChange":1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_032720C298","description":"SPY Mar 27 2020 298 Call (Weekly)","exchangeName":"OPR","bid":19.54,"ask":19.68,"last":20.45,"mark":19.61,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657377381,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":25.006,"delta":0.779,"gamma":0.013,"theta":-0.112,"vega":0.27,"rho":0.191,"openInterest":12,"timeValue":4.4,"theoreticalOptionValue":19.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_032720C299","description":"SPY Mar 27 2020 299 Call (Weekly)","exchangeName":"OPR","bid":18.72,"ask":18.87,"last":0,"mark":18.8,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401232,"netChange":0,"volatility":24.844,"delta":0.767,"gamma":0.013,"theta":-0.115,"vega":0.279,"rho":0.189,"openInterest":0,"timeValue":3.75,"theoreticalOptionValue":18.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_032720C300","description":"SPY Mar 27 2020 300 Call (Weekly)","exchangeName":"OPR","bid":17.92,"ask":18.07,"last":19.11,"mark":18,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661045402,"quoteTimeInLong":1582727401232,"netChange":-6.27,"volatility":24.658,"delta":0.754,"gamma":0.014,"theta":-0.117,"vega":0.287,"rho":0.186,"openInterest":35,"timeValue":5.06,"theoreticalOptionValue":17.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.23,"markChange":0.21,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_032720C301","description":"SPY Mar 27 2020 301 Call (Weekly)","exchangeName":"OPR","bid":17.14,"ask":17.28,"last":20.35,"mark":17.21,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653270687,"quoteTimeInLong":1582727401232,"netChange":-4.14,"volatility":24.465,"delta":0.741,"gamma":0.014,"theta":-0.119,"vega":0.295,"rho":0.183,"openInterest":48,"timeValue":7.3,"theoreticalOptionValue":17.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.35,"markChange":0.2,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_032720C302","description":"SPY Mar 27 2020 302 Call (Weekly)","exchangeName":"OPR","bid":16.35,"ask":16.5,"last":18.46,"mark":16.43,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655500352,"quoteTimeInLong":1582727401232,"netChange":-5.17,"volatility":24.28,"delta":0.727,"gamma":0.015,"theta":-0.122,"vega":0.303,"rho":0.18,"openInterest":44,"timeValue":6.41,"theoreticalOptionValue":16.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.81,"markChange":0.18,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.5":[{"putCall":"CALL","symbol":"SPY_032720C302.5","description":"SPY Mar 27 2020 302.5 Call (Weekly)","exchangeName":"OPR","bid":15.97,"ask":16.11,"last":15.59,"mark":16.04,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663217621,"quoteTimeInLong":1582727401232,"netChange":-7.6,"volatility":24.18,"delta":0.72,"gamma":0.015,"theta":-0.123,"vega":0.307,"rho":0.179,"openInterest":41,"timeValue":4.04,"theoreticalOptionValue":15.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.94,"markChange":0.18,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_032720C303","description":"SPY Mar 27 2020 303 Call (Weekly)","exchangeName":"OPR","bid":15.59,"ask":15.73,"last":18.65,"mark":15.66,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654146043,"quoteTimeInLong":1582727401232,"netChange":-4.11,"volatility":24.102,"delta":0.712,"gamma":0.015,"theta":-0.124,"vega":0.311,"rho":0.177,"openInterest":122,"timeValue":7.6,"theoreticalOptionValue":15.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.56,"markChange":0.17,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_032720C304","description":"SPY Mar 27 2020 304 Call (Weekly)","exchangeName":"OPR","bid":14.83,"ask":14.98,"last":15.36,"mark":14.91,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663596052,"quoteTimeInLong":1582727401232,"netChange":-6.54,"volatility":23.896,"delta":0.698,"gamma":0.016,"theta":-0.126,"vega":0.319,"rho":0.174,"openInterest":86,"timeValue":5.31,"theoreticalOptionValue":14.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.39,"markChange":0.16,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_032720C305","description":"SPY Mar 27 2020 305 Call (Weekly)","exchangeName":"OPR","bid":14.09,"ask":14.23,"last":14.08,"mark":14.16,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663802695,"quoteTimeInLong":1582727401232,"netChange":-6.97,"volatility":25.338,"delta":0.671,"gamma":0.016,"theta":-0.138,"vega":0.33,"rho":0.167,"openInterest":146,"timeValue":5.03,"theoreticalOptionValue":14.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.75,"markChange":0.14,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_032720C306","description":"SPY Mar 27 2020 306 Call (Weekly)","exchangeName":"OPR","bid":13.35,"ask":13.5,"last":17.58,"mark":13.43,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650631935,"quoteTimeInLong":1582727401232,"netChange":-2.63,"volatility":24.057,"delta":0.662,"gamma":0.017,"theta":-0.132,"vega":0.334,"rho":0.165,"openInterest":31,"timeValue":9.53,"theoreticalOptionValue":13.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.77,"markChange":0.13,"markPercentChange":0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_032720C307","description":"SPY Mar 27 2020 307 Call (Weekly)","exchangeName":"OPR","bid":12.64,"ask":12.78,"last":13.17,"mark":12.71,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658283042,"quoteTimeInLong":1582727401232,"netChange":-6.2,"volatility":23.783,"delta":0.646,"gamma":0.017,"theta":-0.133,"vega":0.34,"rho":0.161,"openInterest":75,"timeValue":6.12,"theoreticalOptionValue":12.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.28,"markChange":0.12,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.5":[{"putCall":"CALL","symbol":"SPY_032720C307.5","description":"SPY Mar 27 2020 307.5 Call (Weekly)","exchangeName":"OPR","bid":12.28,"ask":12.42,"last":12.33,"mark":12.35,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663802695,"quoteTimeInLong":1582727401232,"netChange":-6.63,"volatility":24.519,"delta":0.634,"gamma":0.017,"theta":-0.139,"vega":0.344,"rho":0.158,"openInterest":121,"timeValue":5.78,"theoreticalOptionValue":12.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-54.14,"markChange":0.11,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_032720C308","description":"SPY Mar 27 2020 308 Call (Weekly)","exchangeName":"OPR","bid":11.93,"ask":12.07,"last":12.09,"mark":12,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662152777,"quoteTimeInLong":1582727401232,"netChange":-6.46,"volatility":24.377,"delta":0.626,"gamma":0.017,"theta":-0.139,"vega":0.346,"rho":0.156,"openInterest":341,"timeValue":6.04,"theoreticalOptionValue":12.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-54.25,"markChange":0.1,"markPercentChange":0.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_032720C309","description":"SPY Mar 27 2020 309 Call (Weekly)","exchangeName":"OPR","bid":11.24,"ask":11.38,"last":11.8,"mark":11.31,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663596052,"quoteTimeInLong":1582727401232,"netChange":-5.93,"volatility":24.034,"delta":0.61,"gamma":0.017,"theta":-0.138,"vega":0.351,"rho":0.153,"openInterest":150,"timeValue":6.75,"theoreticalOptionValue":11.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.85,"markChange":0.09,"markPercentChange":0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_032720C310","description":"SPY Mar 27 2020 310 Call (Weekly)","exchangeName":"OPR","bid":10.56,"ask":10.7,"last":10.33,"mark":10.63,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663212871,"quoteTimeInLong":1582727401232,"netChange":-6.59,"volatility":23.733,"delta":0.593,"gamma":0.018,"theta":-0.138,"vega":0.355,"rho":0.149,"openInterest":812,"timeValue":6.28,"theoreticalOptionValue":10.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.42,"markChange":0.07,"markPercentChange":0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_032720C311","description":"SPY Mar 27 2020 311 Call (Weekly)","exchangeName":"OPR","bid":9.9,"ask":10.04,"last":9.72,"mark":9.97,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664198662,"quoteTimeInLong":1582727401232,"netChange":-6.41,"volatility":23.388,"delta":0.575,"gamma":0.018,"theta":-0.138,"vega":0.358,"rho":0.145,"openInterest":752,"timeValue":6.67,"theoreticalOptionValue":10.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.62,"markChange":0.04,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_032720C312","description":"SPY Mar 27 2020 312 Call (Weekly)","exchangeName":"OPR","bid":9.25,"ask":9.38,"last":9.68,"mark":9.32,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663547338,"quoteTimeInLong":1582727401232,"netChange":-5.67,"volatility":23.052,"delta":0.557,"gamma":0.019,"theta":-0.137,"vega":0.361,"rho":0.14,"openInterest":242,"timeValue":7.63,"theoreticalOptionValue":9.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.99,"markChange":0.02,"markPercentChange":0.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.5":[{"putCall":"CALL","symbol":"SPY_032720C312.5","description":"SPY Mar 27 2020 312.5 Call (Weekly)","exchangeName":"OPR","bid":8.93,"ask":9.06,"last":8.97,"mark":9,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665033140,"quoteTimeInLong":1582727401232,"netChange":-6,"volatility":22.894,"delta":0.548,"gamma":0.019,"theta":-0.136,"vega":0.362,"rho":0.138,"openInterest":280,"timeValue":7.42,"theoreticalOptionValue":9.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.7,"markChange":0.01,"markPercentChange":0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_032720C313","description":"SPY Mar 27 2020 313 Call (Weekly)","exchangeName":"OPR","bid":8.61,"ask":8.75,"last":8.64,"mark":8.68,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664282663,"quoteTimeInLong":1582727401232,"netChange":-5.94,"volatility":22.723,"delta":0.539,"gamma":0.019,"theta":-0.135,"vega":0.363,"rho":0.136,"openInterest":625,"timeValue":7.59,"theoreticalOptionValue":8.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-68.44,"markChange":0,"markPercentChange":-0.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_032720C314","description":"SPY Mar 27 2020 314 Call (Weekly)","exchangeName":"OPR","bid":8,"ask":8.13,"last":8.33,"mark":8.07,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663767594,"quoteTimeInLong":1582727401232,"netChange":-5.49,"volatility":22.373,"delta":0.519,"gamma":0.019,"theta":-0.134,"vega":0.364,"rho":0.131,"openInterest":73,"timeValue":8.28,"theoreticalOptionValue":8.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-67.96,"markChange":-0.01,"markPercentChange":-0.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_032720C315","description":"SPY Mar 27 2020 315 Call (Weekly)","exchangeName":"OPR","bid":7.4,"ask":7.53,"last":7.44,"mark":7.47,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664385077,"quoteTimeInLong":1582727401232,"netChange":-5.63,"volatility":21.45,"delta":0.499,"gamma":0.02,"theta":-0.128,"vega":0.365,"rho":0.127,"openInterest":200,"timeValue":7.44,"theoreticalOptionValue":7.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-75.13,"markChange":-0.03,"markPercentChange":-0.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_032720C316","description":"SPY Mar 27 2020 316 Call (Weekly)","exchangeName":"OPR","bid":6.82,"ask":6.95,"last":7.19,"mark":6.89,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663567475,"quoteTimeInLong":1582727401232,"netChange":-5.15,"volatility":21.679,"delta":0.479,"gamma":0.02,"theta":-0.129,"vega":0.364,"rho":0.122,"openInterest":207,"timeValue":7.19,"theoreticalOptionValue":7.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-74.26,"markChange":-0.04,"markPercentChange":-0.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_032720C317","description":"SPY Mar 27 2020 317 Call (Weekly)","exchangeName":"OPR","bid":6.26,"ask":6.38,"last":6.3,"mark":6.32,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664341742,"quoteTimeInLong":1582727401232,"netChange":-5.31,"volatility":21.304,"delta":0.458,"gamma":0.02,"theta":-0.127,"vega":0.363,"rho":0.117,"openInterest":116,"timeValue":6.3,"theoreticalOptionValue":6.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-83.1,"markChange":-0.07,"markPercentChange":-1.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"CALL","symbol":"SPY_032720C317.5","description":"SPY Mar 27 2020 317.5 Call (Weekly)","exchangeName":"OPR","bid":5.98,"ask":6.11,"last":6.09,"mark":6.05,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664379298,"quoteTimeInLong":1582727401232,"netChange":-5.16,"volatility":21.122,"delta":0.447,"gamma":0.02,"theta":-0.125,"vega":0.362,"rho":0.114,"openInterest":67,"timeValue":6.09,"theoreticalOptionValue":6.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-84.31,"markChange":-0.07,"markPercentChange":-1.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_032720C318","description":"SPY Mar 27 2020 318 Call (Weekly)","exchangeName":"OPR","bid":5.71,"ask":5.84,"last":5.95,"mark":5.78,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664660363,"quoteTimeInLong":1582727401232,"netChange":-4.95,"volatility":20.953,"delta":0.437,"gamma":0.021,"theta":-0.124,"vega":0.36,"rho":0.111,"openInterest":185,"timeValue":5.95,"theoreticalOptionValue":6.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-84.61,"markChange":-0.07,"markPercentChange":-1.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_032720C319","description":"SPY Mar 27 2020 319 Call (Weekly)","exchangeName":"OPR","bid":5.19,"ask":5.31,"last":5.65,"mark":5.25,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663665715,"quoteTimeInLong":1582727401232,"netChange":-4.54,"volatility":20.09,"delta":0.412,"gamma":0.021,"theta":-0.117,"vega":0.356,"rho":0.105,"openInterest":94,"timeValue":5.65,"theoreticalOptionValue":5.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-85.18,"markChange":-0.09,"markPercentChange":-1.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_032720C320","description":"SPY Mar 27 2020 320 Call (Weekly)","exchangeName":"OPR","bid":4.69,"ask":4.81,"last":4.86,"mark":4.75,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":4.86,"lowPrice":4.86,"openPrice":0,"closePrice":4.84,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400654,"quoteTimeInLong":1582727401232,"netChange":0.01,"volatility":20.201,"delta":0.392,"gamma":0.021,"theta":-0.116,"vega":0.351,"rho":0.1,"openInterest":404,"timeValue":4.86,"theoreticalOptionValue":4.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.31,"markChange":-0.09,"markPercentChange":-1.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_032720C321","description":"SPY Mar 27 2020 321 Call (Weekly)","exchangeName":"OPR","bid":4.22,"ask":4.33,"last":4.32,"mark":4.28,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665235877,"quoteTimeInLong":1582727401232,"netChange":-4.53,"volatility":19.373,"delta":0.366,"gamma":0.021,"theta":-0.109,"vega":0.344,"rho":0.094,"openInterest":212,"timeValue":4.32,"theoreticalOptionValue":4.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-103.62,"markChange":-0.09,"markPercentChange":-2.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_032720C322","description":"SPY Mar 27 2020 322 Call (Weekly)","exchangeName":"OPR","bid":3.77,"ask":3.88,"last":3.83,"mark":3.83,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664829834,"quoteTimeInLong":1582727401232,"netChange":-4.36,"volatility":19.461,"delta":0.346,"gamma":0.021,"theta":-0.107,"vega":0.337,"rho":0.089,"openInterest":250,"timeValue":3.83,"theoreticalOptionValue":4.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-111.22,"markChange":-0.1,"markPercentChange":-2.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"CALL","symbol":"SPY_032720C322.5","description":"SPY Mar 27 2020 322.5 Call (Weekly)","exchangeName":"OPR","bid":3.55,"ask":3.66,"last":3.74,"mark":3.61,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662631955,"quoteTimeInLong":1582727401232,"netChange":-4.13,"volatility":19.251,"delta":0.334,"gamma":0.021,"theta":-0.105,"vega":0.333,"rho":0.086,"openInterest":293,"timeValue":3.74,"theoreticalOptionValue":3.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-111.62,"markChange":-0.1,"markPercentChange":-2.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_032720C323","description":"SPY Mar 27 2020 323 Call (Weekly)","exchangeName":"OPR","bid":3.34,"ask":3.45,"last":3.83,"mark":3.4,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663613161,"quoteTimeInLong":1582727401232,"netChange":-3.72,"volatility":18.654,"delta":0.318,"gamma":0.021,"theta":-0.1,"vega":0.326,"rho":0.082,"openInterest":848,"timeValue":3.83,"theoreticalOptionValue":3.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-106.59,"markChange":-0.1,"markPercentChange":-2.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_032720C324","description":"SPY Mar 27 2020 324 Call (Weekly)","exchangeName":"OPR","bid":2.94,"ask":3.05,"last":3.01,"mark":3,"bidSize":105,"askSize":100,"bidAskSize":"105X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664087766,"quoteTimeInLong":1582727401232,"netChange":-3.92,"volatility":18.683,"delta":0.298,"gamma":0.02,"theta":-0.097,"vega":0.317,"rho":0.077,"openInterest":1491,"timeValue":3.01,"theoreticalOptionValue":3.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-127.07,"markChange":-0.09,"markPercentChange":-2.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_032720C325","description":"SPY Mar 27 2020 325 Call (Weekly)","exchangeName":"OPR","bid":2.57,"ask":2.67,"last":2.7,"mark":2.62,"bidSize":120,"askSize":80,"bidAskSize":"120X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664805299,"quoteTimeInLong":1582727401232,"netChange":-3.62,"volatility":18.325,"delta":0.275,"gamma":0.02,"theta":-0.092,"vega":0.305,"rho":0.071,"openInterest":1543,"timeValue":2.7,"theoreticalOptionValue":2.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-133.58,"markChange":-0.09,"markPercentChange":-3.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_032720C326","description":"SPY Mar 27 2020 326 Call (Weekly)","exchangeName":"OPR","bid":2.24,"ask":2.33,"last":2.65,"mark":2.29,"bidSize":80,"askSize":80,"bidAskSize":"80X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661665285,"quoteTimeInLong":1582727401232,"netChange":-3.09,"volatility":17.721,"delta":0.25,"gamma":0.02,"theta":-0.084,"vega":0.291,"rho":0.065,"openInterest":872,"timeValue":2.65,"theoreticalOptionValue":2.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-130.72,"markChange":-0.07,"markPercentChange":-3.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_032720C327","description":"SPY Mar 27 2020 327 Call (Weekly)","exchangeName":"OPR","bid":1.93,"ask":2.02,"last":2.04,"mark":1.98,"bidSize":90,"askSize":120,"bidAskSize":"90X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664162518,"quoteTimeInLong":1582727401232,"netChange":-3.12,"volatility":17.378,"delta":0.227,"gamma":0.019,"theta":-0.078,"vega":0.276,"rho":0.059,"openInterest":643,"timeValue":2.04,"theoreticalOptionValue":2.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-153.19,"markChange":-0.06,"markPercentChange":-3.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"CALL","symbol":"SPY_032720C327.5","description":"SPY Mar 27 2020 327.5 Call (Weekly)","exchangeName":"OPR","bid":1.78,"ask":1.86,"last":1.91,"mark":1.82,"bidSize":120,"askSize":20,"bidAskSize":"120X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665033140,"quoteTimeInLong":1582727401232,"netChange":-2.98,"volatility":17.225,"delta":0.216,"gamma":0.019,"theta":-0.075,"vega":0.268,"rho":0.056,"openInterest":603,"timeValue":1.91,"theoreticalOptionValue":1.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-157.26,"markChange":-0.07,"markPercentChange":-3.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_032720C328","description":"SPY Mar 27 2020 328 Call (Weekly)","exchangeName":"OPR","bid":1.65,"ask":1.73,"last":1.73,"mark":1.69,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":1.73,"lowPrice":1.73,"openPrice":0,"closePrice":1.75,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400824,"quoteTimeInLong":1582727401232,"netChange":-0.03,"volatility":17.065,"delta":0.205,"gamma":0.018,"theta":-0.072,"vega":0.26,"rho":0.053,"openInterest":722,"timeValue":1.73,"theoreticalOptionValue":1.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.42,"markChange":-0.06,"markPercentChange":-3.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_032720C329","description":"SPY Mar 27 2020 329 Call (Weekly)","exchangeName":"OPR","bid":1.4,"ask":1.47,"last":1.49,"mark":1.44,"bidSize":120,"askSize":22,"bidAskSize":"120X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663118890,"quoteTimeInLong":1582727401232,"netChange":-2.61,"volatility":16.748,"delta":0.183,"gamma":0.017,"theta":-0.066,"vega":0.243,"rho":0.048,"openInterest":727,"timeValue":1.49,"theoreticalOptionValue":1.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-174.58,"markChange":-0.06,"markPercentChange":-4.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_032720C330","description":"SPY Mar 27 2020 330 Call (Weekly)","exchangeName":"OPR","bid":1.18,"ask":1.25,"last":1.31,"mark":1.21,"bidSize":180,"askSize":27,"bidAskSize":"180X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664369325,"quoteTimeInLong":1582727401232,"netChange":-2.3,"volatility":16.451,"delta":0.162,"gamma":0.016,"theta":-0.06,"vega":0.225,"rho":0.042,"openInterest":1106,"timeValue":1.31,"theoreticalOptionValue":1.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-181.42,"markChange":-0.05,"markPercentChange":-3.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_032720C331","description":"SPY Mar 27 2020 331 Call (Weekly)","exchangeName":"OPR","bid":0.99,"ask":1.05,"last":1.15,"mark":1.02,"bidSize":120,"askSize":25,"bidAskSize":"120X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663503436,"quoteTimeInLong":1582727401232,"netChange":-1.99,"volatility":16.157,"delta":0.143,"gamma":0.015,"theta":-0.055,"vega":0.206,"rho":0.037,"openInterest":251,"timeValue":1.15,"theoreticalOptionValue":1.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-187.74,"markChange":-0.04,"markPercentChange":-3.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_032720C332","description":"SPY Mar 27 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.83,"ask":0.89,"last":0.9,"mark":0.86,"bidSize":130,"askSize":180,"bidAskSize":"130X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664996699,"quoteTimeInLong":1582727401232,"netChange":-1.8,"volatility":15.924,"delta":0.125,"gamma":0.014,"theta":-0.049,"vega":0.189,"rho":0.033,"openInterest":811,"timeValue":0.9,"theoreticalOptionValue":0.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-202.25,"markChange":-0.03,"markPercentChange":-3.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"CALL","symbol":"SPY_032720C332.5","description":"SPY Mar 27 2020 332.5 Call (Weekly)","exchangeName":"OPR","bid":0.75,"ask":0.81,"last":0.82,"mark":0.78,"bidSize":240,"askSize":28,"bidAskSize":"240X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664291076,"quoteTimeInLong":1582727401232,"netChange":-1.67,"volatility":15.794,"delta":0.117,"gamma":0.014,"theta":-0.046,"vega":0.18,"rho":0.03,"openInterest":247,"timeValue":0.82,"theoreticalOptionValue":0.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-206.79,"markChange":-0.03,"markPercentChange":-3.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_032720C333","description":"SPY Mar 27 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.69,"ask":0.74,"last":0.73,"mark":0.72,"bidSize":140,"askSize":29,"bidAskSize":"140X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664209957,"quoteTimeInLong":1582727401232,"netChange":-1.57,"volatility":15.662,"delta":0.108,"gamma":0.013,"theta":-0.044,"vega":0.17,"rho":0.028,"openInterest":620,"timeValue":0.73,"theoreticalOptionValue":0.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-212.93,"markChange":-0.02,"markPercentChange":-2.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_032720C334","description":"SPY Mar 27 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.57,"ask":0.62,"last":0.63,"mark":0.6,"bidSize":150,"askSize":180,"bidAskSize":"150X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664914374,"quoteTimeInLong":1582727401232,"netChange":-1.3,"volatility":15.499,"delta":0.094,"gamma":0.012,"theta":-0.039,"vega":0.154,"rho":0.025,"openInterest":744,"timeValue":0.63,"theoreticalOptionValue":0.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-212.2,"markChange":-0.02,"markPercentChange":-3.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_032720C335","description":"SPY Mar 27 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.47,"ask":0.52,"last":0.53,"mark":0.5,"bidSize":180,"askSize":240,"bidAskSize":"180X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664663849,"quoteTimeInLong":1582727401232,"netChange":-1.08,"volatility":15.296,"delta":0.081,"gamma":0.011,"theta":-0.034,"vega":0.137,"rho":0.021,"openInterest":1679,"timeValue":0.53,"theoreticalOptionValue":0.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-213.86,"markChange":-0.01,"markPercentChange":-1.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_032720C336","description":"SPY Mar 27 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.39,"ask":0.43,"last":0.43,"mark":0.41,"bidSize":300,"askSize":400,"bidAskSize":"300X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664590900,"quoteTimeInLong":1582727401177,"netChange":-0.9,"volatility":15.172,"delta":0.07,"gamma":0.01,"theta":-0.03,"vega":0.122,"rho":0.018,"openInterest":1926,"timeValue":0.43,"theoreticalOptionValue":0.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-213.93,"markChange":-0.01,"markPercentChange":-2.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_032720C337","description":"SPY Mar 27 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.31,"ask":0.36,"last":0.36,"mark":0.34,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665082224,"quoteTimeInLong":1582727401232,"netChange":-0.73,"volatility":15.079,"delta":0.06,"gamma":0.009,"theta":-0.027,"vega":0.109,"rho":0.016,"openInterest":3195,"timeValue":0.36,"theoreticalOptionValue":0.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-208.45,"markChange":-0.01,"markPercentChange":-3.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"CALL","symbol":"SPY_032720C337.5","description":"SPY Mar 27 2020 337.5 Call (Weekly)","exchangeName":"OPR","bid":0.29,"ask":0.32,"last":0.61,"mark":0.31,"bidSize":341,"askSize":204,"bidAskSize":"341X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649302600,"quoteTimeInLong":1582727401177,"netChange":-0.37,"volatility":14.947,"delta":0.054,"gamma":0.008,"theta":-0.025,"vega":0.101,"rho":0.014,"openInterest":1447,"timeValue":0.61,"theoreticalOptionValue":0.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-120.29,"markChange":-0.01,"markPercentChange":-2.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_032720C338","description":"SPY Mar 27 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.26,"ask":0.3,"last":0.34,"mark":0.28,"bidSize":200,"askSize":400,"bidAskSize":"200X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663739733,"quoteTimeInLong":1582727401232,"netChange":-0.55,"volatility":14.936,"delta":0.051,"gamma":0.008,"theta":-0.023,"vega":0.095,"rho":0.013,"openInterest":1139,"timeValue":0.34,"theoreticalOptionValue":0.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-191.3,"markChange":0,"markPercentChange":-1.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_032720C339","description":"SPY Mar 27 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.21,"ask":0.25,"last":0.24,"mark":0.23,"bidSize":300,"askSize":400,"bidAskSize":"300X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665153761,"quoteTimeInLong":1582727401232,"netChange":-0.47,"volatility":14.853,"delta":0.043,"gamma":0.007,"theta":-0.02,"vega":0.084,"rho":0.011,"openInterest":1602,"timeValue":0.24,"theoreticalOptionValue":0.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-202.13,"markChange":0,"markPercentChange":-2.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_032720C340","description":"SPY Mar 27 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.17,"ask":0.2,"last":0.19,"mark":0.19,"bidSize":783,"askSize":216,"bidAskSize":"783X216","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665153761,"quoteTimeInLong":1582727401177,"netChange":-0.39,"volatility":14.805,"delta":0.037,"gamma":0.006,"theta":-0.018,"vega":0.073,"rho":0.01,"openInterest":1709,"timeValue":0.19,"theoreticalOptionValue":0.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-200,"markChange":-0.01,"markPercentChange":-5.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_032720C341","description":"SPY Mar 27 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0.14,"ask":0.17,"last":0.16,"mark":0.16,"bidSize":300,"askSize":200,"bidAskSize":"300X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664590900,"quoteTimeInLong":1582727401232,"netChange":-0.31,"volatility":14.818,"delta":0.032,"gamma":0.005,"theta":-0.016,"vega":0.065,"rho":0.008,"openInterest":766,"timeValue":0.16,"theoreticalOptionValue":0.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-184.85,"markChange":-0.01,"markPercentChange":-6.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_032720C342","description":"SPY Mar 27 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0.11,"ask":0.15,"last":0.17,"mark":0.13,"bidSize":500,"askSize":600,"bidAskSize":"500X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663681356,"quoteTimeInLong":1582727401232,"netChange":-0.2,"volatility":14.757,"delta":0.027,"gamma":0.005,"theta":-0.014,"vega":0.056,"rho":0.007,"openInterest":1355,"timeValue":0.17,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-151.85,"markChange":-0.01,"markPercentChange":-3.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"CALL","symbol":"SPY_032720C342.5","description":"SPY Mar 27 2020 342.5 Call (Weekly)","exchangeName":"OPR","bid":0.1,"ask":0.14,"last":0.15,"mark":0.12,"bidSize":500,"askSize":700,"bidAskSize":"500X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662554453,"quoteTimeInLong":1582727401232,"netChange":-0.19,"volatility":14.692,"delta":0.024,"gamma":0.004,"theta":-0.012,"vega":0.052,"rho":0.006,"openInterest":2145,"timeValue":0.15,"theoreticalOptionValue":0.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-154.83,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_032720C343","description":"SPY Mar 27 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0.09,"ask":0.12,"last":0.12,"mark":0.11,"bidSize":400,"askSize":200,"bidAskSize":"400X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663798017,"quoteTimeInLong":1582727401232,"netChange":-0.18,"volatility":14.701,"delta":0.022,"gamma":0.004,"theta":-0.012,"vega":0.049,"rho":0.006,"openInterest":2191,"timeValue":0.12,"theoreticalOptionValue":0.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-167.18,"markChange":0,"markPercentChange":-4.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_032720C344","description":"SPY Mar 27 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0.08,"ask":0.1,"last":0.12,"mark":0.09,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661450346,"quoteTimeInLong":1582727401015,"netChange":-0.12,"volatility":14.783,"delta":0.019,"gamma":0.003,"theta":-0.01,"vega":0.043,"rho":0.005,"openInterest":4671,"timeValue":0.12,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-126.53,"markChange":0,"markPercentChange":-5.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_032720C345","description":"SPY Mar 27 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.09,"last":0.08,"mark":0.08,"bidSize":300,"askSize":400,"bidAskSize":"300X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662686209,"quoteTimeInLong":1582727401232,"netChange":-0.12,"volatility":14.812,"delta":0.017,"gamma":0.003,"theta":-0.009,"vega":0.038,"rho":0.004,"openInterest":6524,"timeValue":0.08,"theoreticalOptionValue":0.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-150,"markChange":0,"markPercentChange":-6.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_032720C346","description":"SPY Mar 27 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.07,"last":0.07,"mark":0.06,"bidSize":573,"askSize":300,"bidAskSize":"573X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663407909,"quoteTimeInLong":1582727401015,"netChange":-0.09,"volatility":14.773,"delta":0.014,"gamma":0.003,"theta":-0.008,"vega":0.032,"rho":0.004,"openInterest":2059,"timeValue":0.07,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-135.75,"markChange":-0.01,"markPercentChange":-9.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_032720C347","description":"SPY Mar 27 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.07,"last":0.08,"mark":0.06,"bidSize":75,"askSize":600,"bidAskSize":"75X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653156165,"quoteTimeInLong":1582727401232,"netChange":-0.05,"volatility":14.822,"delta":0.012,"gamma":0.002,"theta":-0.007,"vega":0.028,"rho":0.003,"openInterest":1564,"timeValue":0.08,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-84.75,"markChange":0,"markPercentChange":-6.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.5":[{"putCall":"CALL","symbol":"SPY_032720C347.5","description":"SPY Mar 27 2020 347.5 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.06,"last":0.06,"mark":0.05,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657552650,"quoteTimeInLong":1582727401232,"netChange":-0.06,"volatility":14.825,"delta":0.011,"gamma":0.002,"theta":-0.006,"vega":0.026,"rho":0.003,"openInterest":1768,"timeValue":0.06,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-108.5,"markChange":-0.01,"markPercentChange":-18.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_032720C348","description":"SPY Mar 27 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.06,"last":0.04,"mark":0.05,"bidSize":200,"askSize":500,"bidAskSize":"200X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659038364,"quoteTimeInLong":1582727401232,"netChange":-0.07,"volatility":15.195,"delta":0.012,"gamma":0.002,"theta":-0.007,"vega":0.028,"rho":0.003,"openInterest":912,"timeValue":0.04,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-135.4,"markChange":-0.01,"markPercentChange":-12.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_032720C349","description":"SPY Mar 27 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.05,"mark":0.04,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658233722,"quoteTimeInLong":1582727401233,"netChange":-0.04,"volatility":14.956,"delta":0.009,"gamma":0.002,"theta":-0.005,"vega":0.022,"rho":0.002,"openInterest":956,"timeValue":0.05,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-90.09,"markChange":-0.01,"markPercentChange":-21.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_032720C350","description":"SPY Mar 27 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.04,"mark":0.04,"bidSize":80,"askSize":700,"bidAskSize":"80X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663396487,"quoteTimeInLong":1582727401233,"netChange":-0.04,"volatility":15.07,"delta":0.008,"gamma":0.002,"theta":-0.005,"vega":0.02,"rho":0.002,"openInterest":1121,"timeValue":0.04,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-94.09,"markChange":0,"markPercentChange":-5.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_032720C351","description":"SPY Mar 27 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655955647,"quoteTimeInLong":1582727401233,"netChange":-0.03,"volatility":15.146,"delta":0.007,"gamma":0.001,"theta":-0.004,"vega":0.017,"rho":0.002,"openInterest":341,"timeValue":0.03,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-97.4,"markChange":-0.01,"markPercentChange":-18.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_032720C352","description":"SPY Mar 27 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":200,"askSize":600,"bidAskSize":"200X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662554453,"quoteTimeInLong":1582727401233,"netChange":-0.02,"volatility":15.175,"delta":0.006,"gamma":0.001,"theta":-0.004,"vega":0.015,"rho":0.001,"openInterest":323,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-82.35,"markChange":0,"markPercentChange":-1.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.5":[{"putCall":"CALL","symbol":"SPY_032720C352.5","description":"SPY Mar 27 2020 352.5 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":200,"askSize":600,"bidAskSize":"200X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577937845,"quoteTimeInLong":1582727401233,"netChange":-0.01,"volatility":15.344,"delta":0.006,"gamma":0.001,"theta":-0.004,"vega":0.015,"rho":0.001,"openInterest":1287,"timeValue":0.04,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.02,"markChange":0,"markPercentChange":7.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_032720C353","description":"SPY Mar 27 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.02,"mark":0.03,"bidSize":85,"askSize":700,"bidAskSize":"85X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656756304,"quoteTimeInLong":1582727401212,"netChange":-0.02,"volatility":15.512,"delta":0.006,"gamma":0.001,"theta":-0.004,"vega":0.015,"rho":0.001,"openInterest":394,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-104.76,"markChange":0,"markPercentChange":19.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_032720C354","description":"SPY Mar 27 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":100,"bidAskSize":"0X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652977996,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":15.469,"delta":0.005,"gamma":0.001,"theta":-0.003,"vega":0.012,"rho":0.001,"openInterest":279,"timeValue":0.03,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.54,"markChange":0,"markPercentChange":-13.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_032720C355","description":"SPY Mar 27 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":300,"askSize":734,"bidAskSize":"300X734","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652854653,"quoteTimeInLong":1582727401015,"netChange":-0.01,"volatility":16.179,"delta":0.005,"gamma":0.001,"theta":-0.004,"vega":0.014,"rho":0.001,"openInterest":130,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.7,"markChange":0.01,"markPercentChange":40.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_032720C356","description":"SPY Mar 27 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.15,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582213026864,"quoteTimeInLong":1582727401212,"netChange":0.13,"volatility":15.651,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.01,"rho":0.001,"openInterest":81,"timeValue":0.15,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1105.17,"markChange":0,"markPercentChange":29.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_032720C357","description":"SPY Mar 27 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654536189,"quoteTimeInLong":1582727401212,"netChange":-0.01,"volatility":15.351,"delta":0.002,"gamma":0.001,"theta":-0.002,"vega":0.007,"rho":0.001,"openInterest":35,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-77.89,"markChange":0.01,"markPercentChange":57.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.5":[{"putCall":"CALL","symbol":"SPY_032720C357.5","description":"SPY Mar 27 2020 357.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651686892,"quoteTimeInLong":1582727401212,"netChange":-0.01,"volatility":16.124,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":16,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.71,"markChange":0.01,"markPercentChange":76.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_032720C358","description":"SPY Mar 27 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.1,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582129332650,"quoteTimeInLong":1582727401212,"netChange":0.09,"volatility":16.281,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":26,"timeValue":0.1,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1119.48,"markChange":0.01,"markPercentChange":94.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_032720C359","description":"SPY Mar 27 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.1,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582136239160,"quoteTimeInLong":1582727401212,"netChange":0.09,"volatility":16.594,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":147,"timeValue":0.1,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1414.29,"markChange":0.01,"markPercentChange":138.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_032720C360","description":"SPY Mar 27 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":92,"bidAskSize":"0X92","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659363699,"quoteTimeInLong":1582727400811,"netChange":0,"volatility":16.259,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.007,"rho":0.001,"openInterest":13,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.45,"markChange":0,"markPercentChange":96.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_032720C361","description":"SPY Mar 27 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":337,"bidAskSize":"0X337","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562693922,"quoteTimeInLong":1582727401212,"netChange":0.01,"volatility":16.559,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.007,"rho":0.001,"openInterest":9,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":321.95,"markChange":0.01,"markPercentChange":143.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_032720C362","description":"SPY Mar 27 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":407,"bidAskSize":"0X407","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565213705,"quoteTimeInLong":1582727401212,"netChange":0.01,"volatility":16.857,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":30,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":445.45,"markChange":0.01,"markPercentChange":203.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.5":[{"putCall":"CALL","symbol":"SPY_032720C362.5","description":"SPY Mar 27 2020 362.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.05,"mark":0.01,"bidSize":0,"askSize":112,"bidAskSize":"0X112","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582036206078,"quoteTimeInLong":1582727400810,"netChange":0.05,"volatility":17.006,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":182,"timeValue":0.05,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1510,"markChange":0.01,"markPercentChange":233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_032720C363","description":"SPY Mar 27 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":116,"bidAskSize":"0X116","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400810,"netChange":0,"volatility":17.155,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":284.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_032720C364","description":"SPY Mar 27 2020 364 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.03,"mark":0.01,"bidSize":0,"askSize":124,"bidAskSize":"0X124","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582040218184,"quoteTimeInLong":1582727400810,"netChange":0.03,"volatility":17.451,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":6,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1276.19,"markChange":0.01,"markPercentChange":376.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_032720C365","description":"SPY Mar 27 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.03,"mark":0.01,"bidSize":0,"askSize":131,"bidAskSize":"0X131","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581612574543,"quoteTimeInLong":1582727400810,"netChange":0.03,"volatility":16.701,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.004,"rho":0,"openInterest":200,"timeValue":0.03,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1617.65,"markChange":0.01,"markPercentChange":488.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_032720C366","description":"SPY Mar 27 2020 366 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":137,"bidAskSize":"0X137","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582210054757,"quoteTimeInLong":1582727400810,"netChange":0.02,"volatility":18.038,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":2,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1292.86,"markChange":0.01,"markPercentChange":614.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_032720C367","description":"SPY Mar 27 2020 367 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":642,"bidAskSize":"0X642","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582054499684,"quoteTimeInLong":1582727401212,"netChange":0.02,"volatility":18.33,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":10,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1681.82,"markChange":0.01,"markPercentChange":809.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.5":[{"putCall":"CALL","symbol":"SPY_032720C367.5","description":"SPY Mar 27 2020 367.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577153540,"quoteTimeInLong":1582727401212,"netChange":0.01,"volatility":18.476,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":2,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":870,"markChange":0.01,"markPercentChange":900,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_032720C368","description":"SPY Mar 27 2020 368 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401212,"netChange":0,"volatility":18.621,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":1011.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_032720C369","description":"SPY Mar 27 2020 369 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":752,"bidAskSize":"0X752","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582037571516,"quoteTimeInLong":1582727401212,"netChange":0.02,"volatility":18.911,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":1,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2728.57,"markChange":0.01,"markPercentChange":1328.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_032720C370","description":"SPY Mar 27 2020 370 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582144804361,"quoteTimeInLong":1582727401212,"netChange":0.02,"volatility":19.199,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":60,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3860,"markChange":0.01,"markPercentChange":1900,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_032720C371","description":"SPY Mar 27 2020 371 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582308316435,"quoteTimeInLong":1582727401212,"netChange":0.01,"volatility":19.486,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":152,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2375,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"372.5":[{"putCall":"CALL","symbol":"SPY_032720C372.5","description":"SPY Mar 27 2020 372.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401212,"netChange":0,"volatility":19.915,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_032720C375","description":"SPY Mar 27 2020 375 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642953535,"quoteTimeInLong":1582727401212,"netChange":0.01,"volatility":20.623,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.005,"rho":0,"openInterest":30,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4900,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-30:33":{"240.0":[{"putCall":"CALL","symbol":"SPY_033020C240","description":"SPY Mar 30 2020 240 Call (Weekly)","exchangeName":"OPR","bid":73.97,"ask":74.97,"last":0,"mark":74.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0,"rho":0.223,"openInterest":0,"timeValue":0.42,"theoreticalOptionValue":74.431,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":74.47,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_033020C245","description":"SPY Mar 30 2020 245 Call (Weekly)","exchangeName":"OPR","bid":69.01,"ask":70.01,"last":0,"mark":69.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.228,"openInterest":0,"timeValue":0.46,"theoreticalOptionValue":69.443,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":69.51,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_033020C250","description":"SPY Mar 30 2020 250 Call (Weekly)","exchangeName":"OPR","bid":64.06,"ask":65.06,"last":0,"mark":64.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.232,"openInterest":0,"timeValue":0.51,"theoreticalOptionValue":64.454,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.56,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_033020C255","description":"SPY Mar 30 2020 255 Call (Weekly)","exchangeName":"OPR","bid":59.13,"ask":60.13,"last":0,"mark":59.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.237,"openInterest":0,"timeValue":0.58,"theoreticalOptionValue":59.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.53,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_033020C260","description":"SPY Mar 30 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.22,"ask":55.22,"last":0,"mark":54.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.241,"openInterest":0,"timeValue":0.67,"theoreticalOptionValue":54.476,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.5,"markPercentChange":0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_033020C265","description":"SPY Mar 30 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.34,"ask":50.34,"last":0,"mark":49.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.246,"openInterest":0,"timeValue":0.79,"theoreticalOptionValue":49.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.47,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_033020C270","description":"SPY Mar 30 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.51,"ask":45.51,"last":0,"mark":45.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":14.593,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0.001,"rho":0.251,"openInterest":0,"timeValue":0.96,"theoreticalOptionValue":44.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.44,"markPercentChange":0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_033020C275","description":"SPY Mar 30 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.72,"ask":40.72,"last":0,"mark":40.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":23.779,"delta":0.969,"gamma":0.003,"theta":-0.025,"vega":0.064,"rho":0.246,"openInterest":0,"timeValue":1.17,"theoreticalOptionValue":39.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.39,"markPercentChange":0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_033020C280","description":"SPY Mar 30 2020 280 Call (Weekly)","exchangeName":"OPR","bid":35.02,"ask":36.02,"last":0,"mark":35.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":24.84,"delta":0.941,"gamma":0.005,"theta":-0.043,"vega":0.11,"rho":0.243,"openInterest":0,"timeValue":1.47,"theoreticalOptionValue":35.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.35,"markPercentChange":0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_033020C285","description":"SPY Mar 30 2020 285 Call (Weekly)","exchangeName":"OPR","bid":30.42,"ask":31.42,"last":0,"mark":30.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":24.744,"delta":0.909,"gamma":0.007,"theta":-0.059,"vega":0.154,"rho":0.238,"openInterest":0,"timeValue":1.87,"theoreticalOptionValue":30.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.31,"markPercentChange":1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_033020C290","description":"SPY Mar 30 2020 290 Call (Weekly)","exchangeName":"OPR","bid":25.95,"ask":26.95,"last":34.85,"mark":26.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642786629,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":24.389,"delta":0.87,"gamma":0.009,"theta":-0.075,"vega":0.201,"rho":0.23,"openInterest":10,"timeValue":10.8,"theoreticalOptionValue":26.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_033020C295","description":"SPY Mar 30 2020 295 Call (Weekly)","exchangeName":"OPR","bid":21.65,"ask":22.65,"last":24.43,"mark":22.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655696145,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":24.319,"delta":0.816,"gamma":0.011,"theta":-0.094,"vega":0.254,"rho":0.218,"openInterest":35,"timeValue":5.38,"theoreticalOptionValue":21.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.18,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_033020C300","description":"SPY Mar 30 2020 300 Call (Weekly)","exchangeName":"OPR","bid":18.03,"ask":18.2,"last":20.33,"mark":18.12,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655696145,"quoteTimeInLong":1582727401237,"netChange":-5.06,"volatility":23.588,"delta":0.756,"gamma":0.014,"theta":-0.107,"vega":0.3,"rho":0.204,"openInterest":35,"timeValue":6.28,"theoreticalOptionValue":17.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.18,"markChange":0.17,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_033020C302","description":"SPY Mar 30 2020 302 Call (Weekly)","exchangeName":"OPR","bid":16.47,"ask":16.64,"last":0,"mark":16.56,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":5,"delta":0.995,"gamma":0.002,"theta":-0.005,"vega":0.01,"rho":0.279,"openInterest":0,"timeValue":4.51,"theoreticalOptionValue":12.577,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":16.56,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_033020C303","description":"SPY Mar 30 2020 303 Call (Weekly)","exchangeName":"OPR","bid":15.7,"ask":15.87,"last":0,"mark":15.79,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":24.424,"delta":0.702,"gamma":0.015,"theta":-0.122,"vega":0.331,"rho":0.19,"openInterest":0,"timeValue":4.73,"theoreticalOptionValue":15.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":15.79,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_033020C304","description":"SPY Mar 30 2020 304 Call (Weekly)","exchangeName":"OPR","bid":14.95,"ask":15.12,"last":0,"mark":15.04,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":24.149,"delta":0.688,"gamma":0.015,"theta":-0.123,"vega":0.338,"rho":0.187,"openInterest":0,"timeValue":4.98,"theoreticalOptionValue":15.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":15.04,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_033020C305","description":"SPY Mar 30 2020 305 Call (Weekly)","exchangeName":"OPR","bid":14.2,"ask":14.37,"last":20.14,"mark":14.29,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644244183,"quoteTimeInLong":1582727401233,"netChange":-0.96,"volatility":23.867,"delta":0.673,"gamma":0.016,"theta":-0.124,"vega":0.345,"rho":0.184,"openInterest":2,"timeValue":11.09,"theoreticalOptionValue":14.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.77,"markChange":0.1,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_033020C306","description":"SPY Mar 30 2020 306 Call (Weekly)","exchangeName":"OPR","bid":13.48,"ask":13.65,"last":0,"mark":13.57,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":23.605,"delta":0.658,"gamma":0.016,"theta":-0.124,"vega":0.351,"rho":0.18,"openInterest":0,"timeValue":5.51,"theoreticalOptionValue":13.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":13.57,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_033020C307","description":"SPY Mar 30 2020 307 Call (Weekly)","exchangeName":"OPR","bid":12.76,"ask":12.93,"last":0,"mark":12.85,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":23.332,"delta":0.643,"gamma":0.017,"theta":-0.125,"vega":0.357,"rho":0.176,"openInterest":0,"timeValue":5.8,"theoreticalOptionValue":12.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":12.85,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_033020C308","description":"SPY Mar 30 2020 308 Call (Weekly)","exchangeName":"OPR","bid":12.05,"ask":12.22,"last":0,"mark":12.14,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":22.882,"delta":0.628,"gamma":0.017,"theta":-0.124,"vega":0.362,"rho":0.172,"openInterest":0,"timeValue":6.09,"theoreticalOptionValue":12.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":12.14,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_033020C309","description":"SPY Mar 30 2020 309 Call (Weekly)","exchangeName":"OPR","bid":11.36,"ask":11.53,"last":0,"mark":11.45,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":22.615,"delta":0.611,"gamma":0.018,"theta":-0.125,"vega":0.367,"rho":0.168,"openInterest":0,"timeValue":6.39,"theoreticalOptionValue":11.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":11.45,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_033020C310","description":"SPY Mar 30 2020 310 Call (Weekly)","exchangeName":"OPR","bid":10.69,"ask":10.85,"last":11.21,"mark":10.77,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663629987,"quoteTimeInLong":1582727401233,"netChange":-5.8,"volatility":22.439,"delta":0.594,"gamma":0.018,"theta":-0.125,"vega":0.371,"rho":0.163,"openInterest":89,"timeValue":7.16,"theoreticalOptionValue":10.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.95,"markChange":0.03,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_033020C311","description":"SPY Mar 30 2020 311 Call (Weekly)","exchangeName":"OPR","bid":10.02,"ask":10.19,"last":0,"mark":10.11,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":22.139,"delta":0.576,"gamma":0.018,"theta":-0.124,"vega":0.375,"rho":0.159,"openInterest":0,"timeValue":7.05,"theoreticalOptionValue":10.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":10.11,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_033020C312","description":"SPY Mar 30 2020 312 Call (Weekly)","exchangeName":"OPR","bid":9.37,"ask":9.54,"last":0,"mark":9.45,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":21.82,"delta":0.558,"gamma":0.019,"theta":-0.124,"vega":0.378,"rho":0.154,"openInterest":0,"timeValue":7.4,"theoreticalOptionValue":9.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":9.45,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_033020C313","description":"SPY Mar 30 2020 313 Call (Weekly)","exchangeName":"OPR","bid":8.74,"ask":8.9,"last":0,"mark":8.82,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":21.508,"delta":0.539,"gamma":0.019,"theta":-0.123,"vega":0.38,"rho":0.149,"openInterest":0,"timeValue":7.77,"theoreticalOptionValue":8.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":8.82,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_033020C314","description":"SPY Mar 30 2020 314 Call (Weekly)","exchangeName":"OPR","bid":8.12,"ask":8.28,"last":7.99,"mark":8.2,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664419717,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":21.201,"delta":0.52,"gamma":0.02,"theta":-0.121,"vega":0.381,"rho":0.144,"openInterest":26,"timeValue":7.94,"theoreticalOptionValue":8.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.03,"markPercentChange":-0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_033020C315","description":"SPY Mar 30 2020 315 Call (Weekly)","exchangeName":"OPR","bid":7.52,"ask":7.68,"last":7.92,"mark":7.6,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662469641,"quoteTimeInLong":1582727401233,"netChange":-5.24,"volatility":20.831,"delta":0.5,"gamma":0.02,"theta":-0.119,"vega":0.382,"rho":0.139,"openInterest":4,"timeValue":7.92,"theoreticalOptionValue":7.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-68.64,"markChange":-0.04,"markPercentChange":-0.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_033020C316","description":"SPY Mar 30 2020 316 Call (Weekly)","exchangeName":"OPR","bid":6.94,"ask":7.1,"last":7.25,"mark":7.02,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659015850,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":20.513,"delta":0.479,"gamma":0.02,"theta":-0.117,"vega":0.381,"rho":0.134,"openInterest":14,"timeValue":7.25,"theoreticalOptionValue":7.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.05,"markPercentChange":-0.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_033020C317","description":"SPY Mar 30 2020 317 Call (Weekly)","exchangeName":"OPR","bid":6.38,"ask":6.53,"last":6.66,"mark":6.46,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663277863,"quoteTimeInLong":1582727401238,"netChange":0,"volatility":20.181,"delta":0.458,"gamma":0.02,"theta":-0.115,"vega":0.38,"rho":0.128,"openInterest":6,"timeValue":6.66,"theoreticalOptionValue":6.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.06,"markPercentChange":-0.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_033020C318","description":"SPY Mar 30 2020 318 Call (Weekly)","exchangeName":"OPR","bid":5.83,"ask":5.98,"last":6.37,"mark":5.91,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663649621,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":19.819,"delta":0.436,"gamma":0.021,"theta":-0.112,"vega":0.377,"rho":0.122,"openInterest":8,"timeValue":6.37,"theoreticalOptionValue":5.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.08,"markPercentChange":-1.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_033020C319","description":"SPY Mar 30 2020 319 Call (Weekly)","exchangeName":"OPR","bid":5.31,"ask":5.46,"last":5.15,"mark":5.39,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663056552,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":19.476,"delta":0.414,"gamma":0.021,"theta":-0.109,"vega":0.373,"rho":0.116,"openInterest":214,"timeValue":5.15,"theoreticalOptionValue":5.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.08,"markPercentChange":-1.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_033020C320","description":"SPY Mar 30 2020 320 Call (Weekly)","exchangeName":"OPR","bid":4.81,"ask":4.96,"last":5.49,"mark":4.89,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659875423,"quoteTimeInLong":1582727401233,"netChange":-4.12,"volatility":19.125,"delta":0.391,"gamma":0.021,"theta":-0.105,"vega":0.368,"rho":0.11,"openInterest":34,"timeValue":5.49,"theoreticalOptionValue":4.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-82.91,"markChange":-0.08,"markPercentChange":-1.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_033020C321","description":"SPY Mar 30 2020 321 Call (Weekly)","exchangeName":"OPR","bid":4.34,"ask":4.48,"last":4.31,"mark":4.41,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664128527,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":18.817,"delta":0.369,"gamma":0.021,"theta":-0.102,"vega":0.361,"rho":0.104,"openInterest":48,"timeValue":4.31,"theoreticalOptionValue":4.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.08,"markPercentChange":-1.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_033020C322","description":"SPY Mar 30 2020 322 Call (Weekly)","exchangeName":"OPR","bid":3.88,"ask":4.02,"last":4.77,"mark":3.95,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661218131,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":18.483,"delta":0.345,"gamma":0.021,"theta":-0.098,"vega":0.353,"rho":0.097,"openInterest":13,"timeValue":4.77,"theoreticalOptionValue":3.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.1,"markPercentChange":-2.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_033020C323","description":"SPY Mar 30 2020 323 Call (Weekly)","exchangeName":"OPR","bid":3.46,"ask":3.59,"last":3.54,"mark":3.53,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664291075,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":18.28,"delta":0.323,"gamma":0.02,"theta":-0.094,"vega":0.344,"rho":0.091,"openInterest":393,"timeValue":3.54,"theoreticalOptionValue":3.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.09,"markPercentChange":-2.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_033020C324","description":"SPY Mar 30 2020 324 Call (Weekly)","exchangeName":"OPR","bid":3.06,"ask":3.18,"last":3.1,"mark":3.12,"bidSize":70,"askSize":70,"bidAskSize":"70X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664479648,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":18.381,"delta":0.305,"gamma":0.02,"theta":-0.092,"vega":0.335,"rho":0.086,"openInterest":479,"timeValue":3.1,"theoreticalOptionValue":3.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.1,"markPercentChange":-3.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_033020C325","description":"SPY Mar 30 2020 325 Call (Weekly)","exchangeName":"OPR","bid":2.68,"ask":2.8,"last":2.84,"mark":2.74,"bidSize":120,"askSize":80,"bidAskSize":"120X80","lastSize":0,"highPrice":2.84,"lowPrice":2.83,"openPrice":0,"closePrice":2.84,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727401130,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":18.552,"delta":0.288,"gamma":0.019,"theta":-0.09,"vega":0.327,"rho":0.081,"openInterest":752,"timeValue":2.84,"theoreticalOptionValue":3.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.1,"markPercentChange":-3.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_033020C326","description":"SPY Mar 30 2020 326 Call (Weekly)","exchangeName":"OPR","bid":2.34,"ask":2.46,"last":3.61,"mark":2.4,"bidSize":80,"askSize":120,"bidAskSize":"80X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654566892,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":18.772,"delta":0.272,"gamma":0.018,"theta":-0.089,"vega":0.318,"rho":0.077,"openInterest":218,"timeValue":3.61,"theoreticalOptionValue":2.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.08,"markPercentChange":-3.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_033020C327","description":"SPY Mar 30 2020 327 Call (Weekly)","exchangeName":"OPR","bid":2.02,"ask":2.13,"last":2.23,"mark":2.08,"bidSize":120,"askSize":90,"bidAskSize":"120X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662183130,"quoteTimeInLong":1582727401233,"netChange":-3.04,"volatility":19.08,"delta":0.258,"gamma":0.018,"theta":-0.088,"vega":0.31,"rho":0.073,"openInterest":719,"timeValue":2.23,"theoreticalOptionValue":2.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-140.18,"markChange":-0.09,"markPercentChange":-4.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_033020C328","description":"SPY Mar 30 2020 328 Call (Weekly)","exchangeName":"OPR","bid":1.74,"ask":1.84,"last":2.08,"mark":1.79,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663659743,"quoteTimeInLong":1582727401233,"netChange":-2.64,"volatility":16.703,"delta":0.211,"gamma":0.018,"theta":-0.069,"vega":0.277,"rho":0.06,"openInterest":355,"timeValue":2.08,"theoreticalOptionValue":1.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-141.44,"markChange":-0.08,"markPercentChange":-4.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_033020C329","description":"SPY Mar 30 2020 329 Call (Weekly)","exchangeName":"OPR","bid":1.48,"ask":1.58,"last":3.75,"mark":1.53,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644182040,"quoteTimeInLong":1582727401233,"netChange":-0.44,"volatility":16.391,"delta":0.189,"gamma":0.017,"theta":-0.063,"vega":0.26,"rho":0.054,"openInterest":372,"timeValue":3.75,"theoreticalOptionValue":1.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.81,"markChange":-0.07,"markPercentChange":-4.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_033020C330","description":"SPY Mar 30 2020 330 Call (Weekly)","exchangeName":"OPR","bid":1.25,"ask":1.35,"last":1.38,"mark":1.3,"bidSize":180,"askSize":120,"bidAskSize":"180X120","lastSize":0,"highPrice":1.38,"lowPrice":1.38,"openPrice":0,"closePrice":1.37,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400953,"quoteTimeInLong":1582727401233,"netChange":0.01,"volatility":16.117,"delta":0.169,"gamma":0.016,"theta":-0.058,"vega":0.242,"rho":0.048,"openInterest":335,"timeValue":1.38,"theoreticalOptionValue":1.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.1,"markChange":-0.07,"markPercentChange":-4.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_033020C331","description":"SPY Mar 30 2020 331 Call (Weekly)","exchangeName":"OPR","bid":1.05,"ask":1.14,"last":1.2,"mark":1.1,"bidSize":180,"askSize":120,"bidAskSize":"180X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662183130,"quoteTimeInLong":1582727401233,"netChange":-2.03,"volatility":15.85,"delta":0.15,"gamma":0.015,"theta":-0.053,"vega":0.223,"rho":0.043,"openInterest":243,"timeValue":1.2,"theoreticalOptionValue":1.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-175.76,"markChange":-0.06,"markPercentChange":-5.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_033020C332","description":"SPY Mar 30 2020 332 Call (Weekly)","exchangeName":"OPR","bid":0.88,"ask":0.97,"last":0.95,"mark":0.93,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664097995,"quoteTimeInLong":1582727401233,"netChange":-1.86,"volatility":15.594,"delta":0.132,"gamma":0.014,"theta":-0.048,"vega":0.205,"rho":0.038,"openInterest":217,"timeValue":0.95,"theoreticalOptionValue":0.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-191.75,"markChange":-0.05,"markPercentChange":-4.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_033020C333","description":"SPY Mar 30 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.73,"ask":0.81,"last":0.81,"mark":0.77,"bidSize":240,"askSize":140,"bidAskSize":"240X140","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664312558,"quoteTimeInLong":1582727401233,"netChange":-1.61,"volatility":15.358,"delta":0.115,"gamma":0.013,"theta":-0.043,"vega":0.186,"rho":0.033,"openInterest":28,"timeValue":0.81,"theoreticalOptionValue":0.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-198.15,"markChange":-0.04,"markPercentChange":-4.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_033020C334","description":"SPY Mar 30 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.61,"ask":0.68,"last":0.69,"mark":0.65,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663827911,"quoteTimeInLong":1582727401233,"netChange":-1.36,"volatility":15.154,"delta":0.1,"gamma":0.012,"theta":-0.038,"vega":0.168,"rho":0.029,"openInterest":50,"timeValue":0.69,"theoreticalOptionValue":0.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-200.74,"markChange":-0.03,"markPercentChange":-4.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_033020C335","description":"SPY Mar 30 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.5,"ask":0.57,"last":0.55,"mark":0.53,"bidSize":240,"askSize":180,"bidAskSize":"240X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664405866,"quoteTimeInLong":1582727401233,"netChange":-1.17,"volatility":14.937,"delta":0.086,"gamma":0.011,"theta":-0.033,"vega":0.15,"rho":0.025,"openInterest":240,"timeValue":0.55,"theoreticalOptionValue":0.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-210.81,"markChange":-0.02,"markPercentChange":-3.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_033020C336","description":"SPY Mar 30 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.42,"ask":0.47,"last":0.48,"mark":0.44,"bidSize":240,"askSize":240,"bidAskSize":"240X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664594117,"quoteTimeInLong":1582727401177,"netChange":-0.94,"volatility":14.784,"delta":0.074,"gamma":0.01,"theta":-0.03,"vega":0.134,"rho":0.021,"openInterest":68,"timeValue":0.48,"theoreticalOptionValue":0.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-205.43,"markChange":-0.02,"markPercentChange":-3.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_033020C337","description":"SPY Mar 30 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.34,"ask":0.39,"last":0.41,"mark":0.37,"bidSize":500,"askSize":204,"bidAskSize":"500X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664011492,"quoteTimeInLong":1582727401177,"netChange":-0.75,"volatility":14.648,"delta":0.063,"gamma":0.009,"theta":-0.026,"vega":0.119,"rho":0.018,"openInterest":18,"timeValue":0.41,"theoreticalOptionValue":0.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-198.68,"markChange":-0.01,"markPercentChange":-3.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_033020C338","description":"SPY Mar 30 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.28,"ask":0.32,"last":0.32,"mark":0.3,"bidSize":500,"askSize":1,"bidAskSize":"500X1","lastSize":0,"highPrice":0.32,"lowPrice":0.32,"openPrice":0,"closePrice":0.31,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400670,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":14.546,"delta":0.054,"gamma":0.008,"theta":-0.023,"vega":0.105,"rho":0.016,"openInterest":94,"timeValue":0.32,"theoreticalOptionValue":0.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.59,"markChange":-0.01,"markPercentChange":-4.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_033020C340","description":"SPY Mar 30 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.18,"ask":0.23,"last":0.2,"mark":0.21,"bidSize":400,"askSize":180,"bidAskSize":"400X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663984160,"quoteTimeInLong":1582727401233,"netChange":-0.42,"volatility":14.382,"delta":0.039,"gamma":0.006,"theta":-0.017,"vega":0.081,"rho":0.011,"openInterest":3653,"timeValue":0.2,"theoreticalOptionValue":0.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-195.35,"markChange":-0.01,"markPercentChange":-4.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_033020C345","description":"SPY Mar 30 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.1,"last":0.1,"mark":0.08,"bidSize":600,"askSize":48,"bidAskSize":"600X48","lastSize":0,"highPrice":0.1,"lowPrice":0.1,"openPrice":0,"closePrice":0.09,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727401153,"quoteTimeInLong":1582727401233,"netChange":0.01,"volatility":14.379,"delta":0.018,"gamma":0.003,"theta":-0.009,"vega":0.043,"rho":0.005,"openInterest":2700,"timeValue":0.1,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.11,"markChange":-0.01,"markPercentChange":-11.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_033020C350","description":"SPY Mar 30 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.06,"last":0.05,"mark":0.04,"bidSize":200,"askSize":500,"bidAskSize":"200X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662767960,"quoteTimeInLong":1582727401233,"netChange":-0.03,"volatility":15.025,"delta":0.01,"gamma":0.002,"theta":-0.006,"vega":0.026,"rho":0.003,"openInterest":658,"timeValue":0.05,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50,"markChange":-0.01,"markPercentChange":-20,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_033020C355","description":"SPY Mar 30 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.03,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661749191,"quoteTimeInLong":1582727401212,"netChange":0,"volatility":15.444,"delta":0.005,"gamma":0.001,"theta":-0.003,"vega":0.015,"rho":0.002,"openInterest":147,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20,"markChange":-0.01,"markPercentChange":-20,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_033020C360","description":"SPY Mar 30 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562575586,"quoteTimeInLong":1582727401212,"netChange":0,"volatility":16.136,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":41,"timeValue":0.03,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.51,"markChange":0.01,"markPercentChange":51.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_033020C365","description":"SPY Mar 30 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641007450,"quoteTimeInLong":1582727401212,"netChange":0,"volatility":17.602,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":3,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":135.14,"markChange":0.01,"markPercentChange":305.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_033020C370","description":"SPY Mar 30 2020 370 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641001456,"quoteTimeInLong":1582727401212,"netChange":0.01,"volatility":18.327,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":2,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1115.38,"markChange":0.01,"markPercentChange":1053.85,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-03-31:34":{"200.0":[{"putCall":"CALL","symbol":"SPY_033120C200","description":"SPY Mar 31 2020 200 Call (Quarterly)","exchangeName":"OPR","bid":113.81,"ask":114.78,"last":114.1,"mark":114.3,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657722119,"quoteTimeInLong":1582727401198,"netChange":-8.92,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.373,"rho":0,"openInterest":100,"timeValue":0.05,"theoreticalOptionValue":114.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.84,"markChange":0.6,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_033120C205","description":"SPY Mar 31 2020 205 Call (Quarterly)","exchangeName":"OPR","bid":108.82,"ask":109.79,"last":105.06,"mark":109.31,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573571273133,"quoteTimeInLong":1582727401199,"netChange":-12.97,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.316,"rho":0,"openInterest":0,"timeValue":-3.99,"theoreticalOptionValue":109.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.93,"markChange":0.6,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_033120C210","description":"SPY Mar 31 2020 210 Call (Quarterly)","exchangeName":"OPR","bid":103.84,"ask":104.81,"last":100,"mark":104.33,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573765329954,"quoteTimeInLong":1582727401199,"netChange":-13.04,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.259,"rho":0,"openInterest":0,"timeValue":-4.05,"theoreticalOptionValue":104.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.57,"markChange":0.6,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_033120C215","description":"SPY Mar 31 2020 215 Call (Quarterly)","exchangeName":"OPR","bid":98.85,"ask":99.82,"last":117.25,"mark":99.34,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579290898543,"quoteTimeInLong":1582727401199,"netChange":9.2,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.202,"rho":0,"openInterest":6,"timeValue":18.2,"theoreticalOptionValue":99.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.31,"markChange":0.59,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_033120C220","description":"SPY Mar 31 2020 220 Call (Quarterly)","exchangeName":"OPR","bid":93.87,"ask":94.84,"last":105.5,"mark":94.36,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":93.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574821883,"quoteTimeInLong":1582727401199,"netChange":2.43,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.145,"rho":0,"openInterest":7,"timeValue":11.45,"theoreticalOptionValue":94.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.59,"markChange":0.59,"markPercentChange":0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_033120C225","description":"SPY Mar 31 2020 225 Call (Quarterly)","exchangeName":"OPR","bid":88.89,"ask":89.87,"last":85.09,"mark":89.38,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573141830217,"quoteTimeInLong":1582727401200,"netChange":-13,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.088,"rho":0,"openInterest":24,"timeValue":-3.96,"theoreticalOptionValue":89.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.64,"markChange":0.6,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_033120C230","description":"SPY Mar 31 2020 230 Call (Quarterly)","exchangeName":"OPR","bid":83.91,"ask":84.89,"last":82.83,"mark":84.4,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575315653532,"quoteTimeInLong":1582727401200,"netChange":-10.28,"volatility":5,"delta":1,"gamma":0.001,"theta":0,"vega":0.027,"rho":-0.027,"openInterest":5,"timeValue":-1.22,"theoreticalOptionValue":84.374,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.26,"markChange":0.59,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"231.0":[{"putCall":"CALL","symbol":"SPY_033120C231","description":"SPY Mar 31 2020 231 Call (Quarterly)","exchangeName":"OPR","bid":82.92,"ask":83.9,"last":0,"mark":83.41,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.016,"rho":0.058,"openInterest":0,"timeValue":0.36,"theoreticalOptionValue":83.374,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":231,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":83.41,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"232.0":[{"putCall":"CALL","symbol":"SPY_033120C232","description":"SPY Mar 31 2020 232 Call (Quarterly)","exchangeName":"OPR","bid":81.92,"ask":82.91,"last":0,"mark":82.42,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":0,"vega":0.009,"rho":0.12,"openInterest":0,"timeValue":0.37,"theoreticalOptionValue":82.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":232,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":82.42,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"233.0":[{"putCall":"CALL","symbol":"SPY_033120C233","description":"SPY Mar 31 2020 233 Call (Quarterly)","exchangeName":"OPR","bid":80.93,"ask":81.91,"last":0,"mark":81.42,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":0,"vega":0.005,"rho":0.162,"openInterest":0,"timeValue":0.37,"theoreticalOptionValue":81.377,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":233,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":81.42,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"234.0":[{"putCall":"CALL","symbol":"SPY_033120C234","description":"SPY Mar 31 2020 234 Call (Quarterly)","exchangeName":"OPR","bid":79.94,"ask":80.92,"last":0,"mark":80.43,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":0,"vega":0.003,"rho":0.189,"openInterest":0,"timeValue":0.38,"theoreticalOptionValue":80.378,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":234,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":80.43,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_033120C235","description":"SPY Mar 31 2020 235 Call (Quarterly)","exchangeName":"OPR","bid":78.95,"ask":79.93,"last":74.19,"mark":79.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573239470404,"quoteTimeInLong":1582727401200,"netChange":-13.94,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0.001,"rho":0.206,"openInterest":95,"timeValue":-4.86,"theoreticalOptionValue":79.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.68,"markChange":0.59,"markPercentChange":0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"236.0":[{"putCall":"CALL","symbol":"SPY_033120C236","description":"SPY Mar 31 2020 236 Call (Quarterly)","exchangeName":"OPR","bid":77.95,"ask":78.93,"last":0,"mark":78.44,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0.001,"rho":0.216,"openInterest":0,"timeValue":0.39,"theoreticalOptionValue":78.383,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":236,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.58,"markPercentChange":0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"237.0":[{"putCall":"CALL","symbol":"SPY_033120C237","description":"SPY Mar 31 2020 237 Call (Quarterly)","exchangeName":"OPR","bid":76.96,"ask":77.94,"last":0,"mark":77.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0,"rho":0.222,"openInterest":0,"timeValue":0.4,"theoreticalOptionValue":77.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":237,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.59,"markPercentChange":0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"238.0":[{"putCall":"CALL","symbol":"SPY_033120C238","description":"SPY Mar 31 2020 238 Call (Quarterly)","exchangeName":"OPR","bid":75.97,"ask":76.95,"last":0,"mark":76.46,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0,"rho":0.226,"openInterest":0,"timeValue":0.41,"theoreticalOptionValue":76.387,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":238,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.59,"markPercentChange":0.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"239.0":[{"putCall":"CALL","symbol":"SPY_033120C239","description":"SPY Mar 31 2020 239 Call (Quarterly)","exchangeName":"OPR","bid":74.98,"ask":75.96,"last":0,"mark":75.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0,"rho":0.228,"openInterest":0,"timeValue":0.42,"theoreticalOptionValue":75.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":239,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.59,"markPercentChange":0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_033120C240","description":"SPY Mar 31 2020 240 Call (Quarterly)","exchangeName":"OPR","bid":73.99,"ask":74.97,"last":82.02,"mark":74.48,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568392470,"quoteTimeInLong":1582727401200,"netChange":-1.14,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0,"rho":0.229,"openInterest":38,"timeValue":7.97,"theoreticalOptionValue":74.392,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.55,"markChange":0.59,"markPercentChange":0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"241.0":[{"putCall":"CALL","symbol":"SPY_033120C241","description":"SPY Mar 31 2020 241 Call (Quarterly)","exchangeName":"OPR","bid":73,"ask":73.98,"last":0,"mark":73.49,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.23,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":73.394,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":241,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.59,"markPercentChange":0.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"242.0":[{"putCall":"CALL","symbol":"SPY_033120C242","description":"SPY Mar 31 2020 242 Call (Quarterly)","exchangeName":"OPR","bid":72.01,"ask":72.99,"last":0,"mark":72.5,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.231,"openInterest":0,"timeValue":0.45,"theoreticalOptionValue":72.396,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":242,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.59,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"243.0":[{"putCall":"CALL","symbol":"SPY_033120C243","description":"SPY Mar 31 2020 243 Call (Quarterly)","exchangeName":"OPR","bid":71.02,"ask":72,"last":75.88,"mark":71.51,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652578801,"quoteTimeInLong":1582727401201,"netChange":-4.3,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.232,"openInterest":5,"timeValue":4.83,"theoreticalOptionValue":71.399,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":243,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.07,"markChange":0.59,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"244.0":[{"putCall":"CALL","symbol":"SPY_033120C244","description":"SPY Mar 31 2020 244 Call (Quarterly)","exchangeName":"OPR","bid":70.03,"ask":71.01,"last":0,"mark":70.52,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.233,"openInterest":0,"timeValue":0.47,"theoreticalOptionValue":70.401,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":244,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.59,"markPercentChange":0.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_033120C245","description":"SPY Mar 31 2020 245 Call (Quarterly)","exchangeName":"OPR","bid":69.04,"ask":70.02,"last":91.97,"mark":69.53,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582039646667,"quoteTimeInLong":1582727401201,"netChange":13.77,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.234,"openInterest":14,"timeValue":22.92,"theoreticalOptionValue":69.403,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.97,"markChange":0.58,"markPercentChange":0.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"246.0":[{"putCall":"CALL","symbol":"SPY_033120C246","description":"SPY Mar 31 2020 246 Call (Quarterly)","exchangeName":"OPR","bid":68.05,"ask":69.03,"last":0,"mark":68.54,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.235,"openInterest":0,"timeValue":0.49,"theoreticalOptionValue":68.406,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":246,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.58,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"247.0":[{"putCall":"CALL","symbol":"SPY_033120C247","description":"SPY Mar 31 2020 247 Call (Quarterly)","exchangeName":"OPR","bid":67.06,"ask":68.04,"last":0,"mark":67.55,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.236,"openInterest":0,"timeValue":0.5,"theoreticalOptionValue":67.408,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":247,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.58,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"248.0":[{"putCall":"CALL","symbol":"SPY_033120C248","description":"SPY Mar 31 2020 248 Call (Quarterly)","exchangeName":"OPR","bid":66.07,"ask":67.05,"last":0,"mark":66.56,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.237,"openInterest":0,"timeValue":0.51,"theoreticalOptionValue":66.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":248,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.57,"markPercentChange":0.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"249.0":[{"putCall":"CALL","symbol":"SPY_033120C249","description":"SPY Mar 31 2020 249 Call (Quarterly)","exchangeName":"OPR","bid":65.09,"ask":66.06,"last":0,"mark":65.58,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.238,"openInterest":0,"timeValue":0.52,"theoreticalOptionValue":65.413,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":249,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.57,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_033120C250","description":"SPY Mar 31 2020 250 Call (Quarterly)","exchangeName":"OPR","bid":64.11,"ask":65.07,"last":78.7,"mark":64.59,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580327634432,"quoteTimeInLong":1582727401201,"netChange":5.45,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.239,"openInterest":429,"timeValue":14.65,"theoreticalOptionValue":64.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.52,"markChange":0.57,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"251.0":[{"putCall":"CALL","symbol":"SPY_033120C251","description":"SPY Mar 31 2020 251 Call (Quarterly)","exchangeName":"OPR","bid":63.12,"ask":64.08,"last":0,"mark":63.6,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.24,"openInterest":0,"timeValue":0.55,"theoreticalOptionValue":63.417,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":251,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.57,"markPercentChange":0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"252.0":[{"putCall":"CALL","symbol":"SPY_033120C252","description":"SPY Mar 31 2020 252 Call (Quarterly)","exchangeName":"OPR","bid":62.14,"ask":63.1,"last":0,"mark":62.62,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.241,"openInterest":0,"timeValue":0.57,"theoreticalOptionValue":62.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":252,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.57,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"253.0":[{"putCall":"CALL","symbol":"SPY_033120C253","description":"SPY Mar 31 2020 253 Call (Quarterly)","exchangeName":"OPR","bid":61.15,"ask":62.11,"last":0,"mark":61.63,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.242,"openInterest":0,"timeValue":0.58,"theoreticalOptionValue":61.422,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":253,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.56,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"254.0":[{"putCall":"CALL","symbol":"SPY_033120C254","description":"SPY Mar 31 2020 254 Call (Quarterly)","exchangeName":"OPR","bid":60.17,"ask":61.13,"last":0,"mark":60.65,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.243,"openInterest":0,"timeValue":0.6,"theoreticalOptionValue":60.424,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":254,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.57,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_033120C255","description":"SPY Mar 31 2020 255 Call (Quarterly)","exchangeName":"OPR","bid":59.19,"ask":60.14,"last":82.78,"mark":59.67,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581525153820,"quoteTimeInLong":1582727401202,"netChange":14.47,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.244,"openInterest":2803,"timeValue":23.73,"theoreticalOptionValue":59.427,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.48,"markChange":0.56,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"256.0":[{"putCall":"CALL","symbol":"SPY_033120C256","description":"SPY Mar 31 2020 256 Call (Quarterly)","exchangeName":"OPR","bid":58.21,"ask":59.16,"last":75.55,"mark":58.69,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579883349582,"quoteTimeInLong":1582727401202,"netChange":8.23,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.245,"openInterest":24,"timeValue":17.5,"theoreticalOptionValue":58.429,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":256,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.15,"markChange":0.56,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"257.0":[{"putCall":"CALL","symbol":"SPY_033120C257","description":"SPY Mar 31 2020 257 Call (Quarterly)","exchangeName":"OPR","bid":57.23,"ask":58.17,"last":45.21,"mark":57.7,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1569507023378,"quoteTimeInLong":1582727401202,"netChange":-21.13,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.246,"openInterest":4,"timeValue":-11.84,"theoreticalOptionValue":57.431,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":257,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.97,"markChange":0.55,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"258.0":[{"putCall":"CALL","symbol":"SPY_033120C258","description":"SPY Mar 31 2020 258 Call (Quarterly)","exchangeName":"OPR","bid":56.25,"ask":57.19,"last":0,"mark":56.72,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.247,"openInterest":0,"timeValue":0.67,"theoreticalOptionValue":56.434,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":258,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.55,"markPercentChange":0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"259.0":[{"putCall":"CALL","symbol":"SPY_033120C259","description":"SPY Mar 31 2020 259 Call (Quarterly)","exchangeName":"OPR","bid":55.27,"ask":56.21,"last":72.4,"mark":55.74,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579883227756,"quoteTimeInLong":1582727401202,"netChange":8.03,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.248,"openInterest":0,"timeValue":17.35,"theoreticalOptionValue":55.436,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":259,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.55,"markChange":0.55,"markPercentChange":0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_033120C260","description":"SPY Mar 31 2020 260 Call (Quarterly)","exchangeName":"OPR","bid":54.29,"ask":55.23,"last":65.94,"mark":54.76,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580412917398,"quoteTimeInLong":1582727401202,"netChange":2.55,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.249,"openInterest":498,"timeValue":11.89,"theoreticalOptionValue":54.438,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.71,"markChange":0.54,"markPercentChange":1.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"261.0":[{"putCall":"CALL","symbol":"SPY_033120C261","description":"SPY Mar 31 2020 261 Call (Quarterly)","exchangeName":"OPR","bid":53.32,"ask":54.26,"last":70.41,"mark":53.79,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579884409826,"quoteTimeInLong":1582727401203,"netChange":8.01,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.25,"openInterest":20,"timeValue":17.36,"theoreticalOptionValue":53.441,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":261,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.03,"markChange":0.55,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"262.0":[{"putCall":"CALL","symbol":"SPY_033120C262","description":"SPY Mar 31 2020 262 Call (Quarterly)","exchangeName":"OPR","bid":52.34,"ask":53.28,"last":69.71,"mark":52.81,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579882935307,"quoteTimeInLong":1582727401203,"netChange":8.29,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.25,"openInterest":51,"timeValue":17.66,"theoreticalOptionValue":52.443,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":262,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.85,"markChange":0.54,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"263.0":[{"putCall":"CALL","symbol":"SPY_033120C263","description":"SPY Mar 31 2020 263 Call (Quarterly)","exchangeName":"OPR","bid":51.37,"ask":52.3,"last":61.27,"mark":51.83,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580488236216,"quoteTimeInLong":1582727401203,"netChange":0.83,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.251,"openInterest":2,"timeValue":10.22,"theoreticalOptionValue":51.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":263,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.61,"markChange":0.53,"markPercentChange":1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"264.0":[{"putCall":"CALL","symbol":"SPY_033120C264","description":"SPY Mar 31 2020 264 Call (Quarterly)","exchangeName":"OPR","bid":50.4,"ask":51.33,"last":0,"mark":50.86,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.252,"openInterest":0,"timeValue":0.82,"theoreticalOptionValue":50.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":264,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.53,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_033120C265","description":"SPY Mar 31 2020 265 Call (Quarterly)","exchangeName":"OPR","bid":49.43,"ask":50.36,"last":62.97,"mark":49.9,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580416944765,"quoteTimeInLong":1582727401203,"netChange":4.49,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.253,"openInterest":833,"timeValue":13.92,"theoreticalOptionValue":49.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.09,"markChange":0.53,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"266.0":[{"putCall":"CALL","symbol":"SPY_033120C266","description":"SPY Mar 31 2020 266 Call (Quarterly)","exchangeName":"OPR","bid":48.46,"ask":49.39,"last":58.03,"mark":48.93,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578328897746,"quoteTimeInLong":1582727401204,"netChange":0.53,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.254,"openInterest":2,"timeValue":9.98,"theoreticalOptionValue":48.492,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":266,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.09,"markChange":0.53,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"267.0":[{"putCall":"CALL","symbol":"SPY_033120C267","description":"SPY Mar 31 2020 267 Call (Quarterly)","exchangeName":"OPR","bid":47.49,"ask":48.42,"last":65.56,"mark":47.96,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579882373106,"quoteTimeInLong":1582727401204,"netChange":9.03,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.255,"openInterest":0,"timeValue":18.51,"theoreticalOptionValue":47.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":267,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.04,"markChange":0.52,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"CALL","symbol":"SPY_033120C268","description":"SPY Mar 31 2020 268 Call (Quarterly)","exchangeName":"OPR","bid":46.52,"ask":47.45,"last":36.53,"mark":46.99,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571152056551,"quoteTimeInLong":1582727401204,"netChange":-19.02,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.256,"openInterest":50,"timeValue":-9.52,"theoreticalOptionValue":46.497,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.93,"markChange":0.51,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"CALL","symbol":"SPY_033120C269","description":"SPY Mar 31 2020 269 Call (Quarterly)","exchangeName":"OPR","bid":45.55,"ask":46.49,"last":59.2,"mark":46.02,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580328914293,"quoteTimeInLong":1582727401204,"netChange":4.62,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.257,"openInterest":13,"timeValue":14.15,"theoreticalOptionValue":45.499,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.16,"markChange":0.5,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_033120C270","description":"SPY Mar 31 2020 270 Call (Quarterly)","exchangeName":"OPR","bid":44.59,"ask":45.53,"last":49.18,"mark":45.06,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651380897,"quoteTimeInLong":1582727401204,"netChange":-4.42,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0.015,"rho":0.258,"openInterest":4438,"timeValue":5.13,"theoreticalOptionValue":44.501,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.93,"markChange":0.5,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"CALL","symbol":"SPY_033120C271","description":"SPY Mar 31 2020 271 Call (Quarterly)","exchangeName":"OPR","bid":43.65,"ask":44.56,"last":54.8,"mark":44.11,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557028147,"quoteTimeInLong":1582727401204,"netChange":2.17,"volatility":19.658,"delta":0.992,"gamma":0.001,"theta":-0.007,"vega":0.018,"rho":0.257,"openInterest":55,"timeValue":11.75,"theoreticalOptionValue":43.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.97,"markChange":0.5,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"CALL","symbol":"SPY_033120C272","description":"SPY Mar 31 2020 272 Call (Quarterly)","exchangeName":"OPR","bid":42.69,"ask":43.61,"last":51.6,"mark":43.15,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580494841798,"quoteTimeInLong":1582727401205,"netChange":-0.06,"volatility":21.029,"delta":0.987,"gamma":0.001,"theta":-0.011,"vega":0.03,"rho":0.256,"openInterest":27,"timeValue":9.55,"theoreticalOptionValue":42.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.14,"markChange":0.49,"markPercentChange":1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"CALL","symbol":"SPY_033120C273","description":"SPY Mar 31 2020 273 Call (Quarterly)","exchangeName":"OPR","bid":41.73,"ask":42.65,"last":27.84,"mark":42.19,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1565277997133,"quoteTimeInLong":1582727401205,"netChange":-22.85,"volatility":21.792,"delta":0.982,"gamma":0.002,"theta":-0.015,"vega":0.04,"rho":0.256,"openInterest":2,"timeValue":-13.21,"theoreticalOptionValue":41.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-54.78,"markChange":0.48,"markPercentChange":1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"CALL","symbol":"SPY_033120C274","description":"SPY Mar 31 2020 274 Call (Quarterly)","exchangeName":"OPR","bid":40.78,"ask":41.7,"last":33.53,"mark":41.24,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568920833429,"quoteTimeInLong":1582727401205,"netChange":-16.19,"volatility":22.471,"delta":0.977,"gamma":0.002,"theta":-0.019,"vega":0.05,"rho":0.255,"openInterest":1,"timeValue":-6.52,"theoreticalOptionValue":40.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.72,"markChange":0.47,"markPercentChange":1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_033120C275","description":"SPY Mar 31 2020 275 Call (Quarterly)","exchangeName":"OPR","bid":39.83,"ask":40.75,"last":61.8,"mark":40.29,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582052010518,"quoteTimeInLong":1582727401205,"netChange":13.04,"volatility":23.7,"delta":0.968,"gamma":0.003,"theta":-0.025,"vega":0.067,"rho":0.253,"openInterest":602,"timeValue":22.75,"theoreticalOptionValue":39.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.75,"markChange":0.47,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_033120C276","description":"SPY Mar 31 2020 276 Call (Quarterly)","exchangeName":"OPR","bid":38.88,"ask":39.8,"last":50.45,"mark":39.34,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557213220,"quoteTimeInLong":1582727401205,"netChange":2.66,"volatility":23.348,"delta":0.966,"gamma":0.003,"theta":-0.026,"vega":0.07,"rho":0.254,"openInterest":366,"timeValue":12.4,"theoreticalOptionValue":38.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.84,"markChange":0.45,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_033120C277","description":"SPY Mar 31 2020 277 Call (Quarterly)","exchangeName":"OPR","bid":37.94,"ask":38.86,"last":47.3,"mark":38.4,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578063832755,"quoteTimeInLong":1582727401205,"netChange":0.47,"volatility":23.883,"delta":0.959,"gamma":0.004,"theta":-0.031,"vega":0.083,"rho":0.253,"openInterest":56,"timeValue":10.25,"theoreticalOptionValue":37.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.24,"markChange":0.45,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_033120C278","description":"SPY Mar 31 2020 278 Call (Quarterly)","exchangeName":"OPR","bid":37,"ask":37.92,"last":56.65,"mark":37.46,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581013586701,"quoteTimeInLong":1582727401205,"netChange":10.78,"volatility":24.257,"delta":0.952,"gamma":0.004,"theta":-0.035,"vega":0.094,"rho":0.251,"openInterest":276,"timeValue":20.6,"theoreticalOptionValue":36.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.12,"markChange":0.44,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_033120C279","description":"SPY Mar 31 2020 279 Call (Quarterly)","exchangeName":"OPR","bid":36.06,"ask":36.99,"last":45.47,"mark":36.53,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578063918846,"quoteTimeInLong":1582727401205,"netChange":0.56,"volatility":24.562,"delta":0.946,"gamma":0.005,"theta":-0.039,"vega":0.105,"rho":0.25,"openInterest":348,"timeValue":10.42,"theoreticalOptionValue":36.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.55,"markChange":0.43,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_033120C280","description":"SPY Mar 31 2020 280 Call (Quarterly)","exchangeName":"OPR","bid":35.12,"ask":36.05,"last":59.46,"mark":35.58,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582140109985,"quoteTimeInLong":1582727401206,"netChange":15.51,"volatility":24.591,"delta":0.94,"gamma":0.005,"theta":-0.043,"vega":0.113,"rho":0.249,"openInterest":491,"timeValue":25.41,"theoreticalOptionValue":35.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.09,"markChange":0.41,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_033120C281","description":"SPY Mar 31 2020 281 Call (Quarterly)","exchangeName":"OPR","bid":34.19,"ask":35.13,"last":43.83,"mark":34.66,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577382175577,"quoteTimeInLong":1582727401206,"netChange":0.83,"volatility":24.689,"delta":0.934,"gamma":0.005,"theta":-0.046,"vega":0.123,"rho":0.248,"openInterest":1179,"timeValue":10.78,"theoreticalOptionValue":34.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.44,"markChange":0.4,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_033120C282","description":"SPY Mar 31 2020 282 Call (Quarterly)","exchangeName":"OPR","bid":33.26,"ask":34.2,"last":51.31,"mark":33.73,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579274857534,"quoteTimeInLong":1582727401206,"netChange":9.27,"volatility":24.685,"delta":0.928,"gamma":0.006,"theta":-0.049,"vega":0.132,"rho":0.248,"openInterest":924,"timeValue":19.26,"theoreticalOptionValue":33.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.79,"markChange":0.39,"markPercentChange":1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_033120C283","description":"SPY Mar 31 2020 283 Call (Quarterly)","exchangeName":"OPR","bid":32.34,"ask":33.28,"last":43.18,"mark":32.81,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580398763494,"quoteTimeInLong":1582727401206,"netChange":2.08,"volatility":24.597,"delta":0.922,"gamma":0.006,"theta":-0.052,"vega":0.14,"rho":0.247,"openInterest":227,"timeValue":12.13,"theoreticalOptionValue":32.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.43,"markChange":0.38,"markPercentChange":1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_033120C284","description":"SPY Mar 31 2020 284 Call (Quarterly)","exchangeName":"OPR","bid":31.41,"ask":32.37,"last":40.75,"mark":31.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578063918846,"quoteTimeInLong":1582727401207,"netChange":0.6,"volatility":24.637,"delta":0.915,"gamma":0.006,"theta":-0.056,"vega":0.15,"rho":0.245,"openInterest":183,"timeValue":10.7,"theoreticalOptionValue":31.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.91,"markChange":0.36,"markPercentChange":1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_033120C285","description":"SPY Mar 31 2020 285 Call (Quarterly)","exchangeName":"OPR","bid":30.5,"ask":31.46,"last":36.25,"mark":30.98,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646370223,"quoteTimeInLong":1582727401207,"netChange":-2.95,"volatility":24.623,"delta":0.907,"gamma":0.007,"theta":-0.059,"vega":0.159,"rho":0.244,"openInterest":1129,"timeValue":7.2,"theoreticalOptionValue":30.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.63,"markChange":0.35,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_033120C286","description":"SPY Mar 31 2020 286 Call (Quarterly)","exchangeName":"OPR","bid":29.59,"ask":30.56,"last":40,"mark":30.08,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580748103730,"quoteTimeInLong":1582727401207,"netChange":1.74,"volatility":24.885,"delta":0.897,"gamma":0.007,"theta":-0.064,"vega":0.172,"rho":0.242,"openInterest":1499,"timeValue":11.95,"theoreticalOptionValue":29.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.86,"markChange":0.34,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_033120C287","description":"SPY Mar 31 2020 287 Call (Quarterly)","exchangeName":"OPR","bid":28.68,"ask":29.66,"last":31.36,"mark":29.17,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656241537,"quoteTimeInLong":1582727401207,"netChange":-5.96,"volatility":24.513,"delta":0.892,"gamma":0.008,"theta":-0.065,"vega":0.178,"rho":0.241,"openInterest":926,"timeValue":4.31,"theoreticalOptionValue":28.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.66,"markChange":0.32,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_033120C288","description":"SPY Mar 31 2020 288 Call (Quarterly)","exchangeName":"OPR","bid":27.78,"ask":28.77,"last":30.45,"mark":28.28,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656241537,"quoteTimeInLong":1582727401208,"netChange":-5.94,"volatility":24.66,"delta":0.883,"gamma":0.008,"theta":-0.07,"vega":0.19,"rho":0.239,"openInterest":653,"timeValue":4.4,"theoreticalOptionValue":27.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.23,"markChange":0.3,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_033120C289","description":"SPY Mar 31 2020 289 Call (Quarterly)","exchangeName":"OPR","bid":26.89,"ask":27.88,"last":35.3,"mark":27.39,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564494127,"quoteTimeInLong":1582727401208,"netChange":-0.16,"volatility":24.492,"delta":0.875,"gamma":0.009,"theta":-0.072,"vega":0.198,"rho":0.238,"openInterest":1495,"timeValue":10.25,"theoreticalOptionValue":27.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.57,"markChange":0.29,"markPercentChange":1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_033120C290","description":"SPY Mar 31 2020 290 Call (Quarterly)","exchangeName":"OPR","bid":26,"ask":27,"last":26.04,"mark":26.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659359562,"quoteTimeInLong":1582727401209,"netChange":-8.49,"volatility":24.435,"delta":0.866,"gamma":0.009,"theta":-0.076,"vega":0.208,"rho":0.236,"openInterest":2155,"timeValue":1.99,"theoreticalOptionValue":26.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.37,"markChange":0.28,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_033120C291","description":"SPY Mar 31 2020 291 Call (Quarterly)","exchangeName":"OPR","bid":25.13,"ask":26.13,"last":27.97,"mark":25.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656256588,"quoteTimeInLong":1582727401209,"netChange":-5.63,"volatility":24.564,"delta":0.855,"gamma":0.009,"theta":-0.08,"vega":0.22,"rho":0.233,"openInterest":3096,"timeValue":4.92,"theoreticalOptionValue":25.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.21,"markChange":0.27,"markPercentChange":1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_033120C292","description":"SPY Mar 31 2020 292 Call (Quarterly)","exchangeName":"OPR","bid":24.27,"ask":25.27,"last":26.74,"mark":24.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576095874788,"quoteTimeInLong":1582727401209,"netChange":-5.94,"volatility":24.328,"delta":0.847,"gamma":0.01,"theta":-0.082,"vega":0.229,"rho":0.232,"openInterest":3468,"timeValue":4.69,"theoreticalOptionValue":24.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.23,"markChange":0.26,"markPercentChange":1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_033120C293","description":"SPY Mar 31 2020 293 Call (Quarterly)","exchangeName":"OPR","bid":23.41,"ask":24.41,"last":36.82,"mark":23.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579119538917,"quoteTimeInLong":1582727401209,"netChange":5.06,"volatility":24.461,"delta":0.834,"gamma":0.01,"theta":-0.087,"vega":0.24,"rho":0.229,"openInterest":1283,"timeValue":15.77,"theoreticalOptionValue":23.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.38,"markChange":0.25,"markPercentChange":1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_033120C294","description":"SPY Mar 31 2020 294 Call (Quarterly)","exchangeName":"OPR","bid":22.56,"ask":23.56,"last":45.37,"mark":23.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582139061873,"quoteTimeInLong":1582727401209,"netChange":14.52,"volatility":24.355,"delta":0.824,"gamma":0.011,"theta":-0.09,"vega":0.25,"rho":0.226,"openInterest":1063,"timeValue":25.32,"theoreticalOptionValue":22.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":63.61,"markChange":0.24,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_033120C295","description":"SPY Mar 31 2020 295 Call (Quarterly)","exchangeName":"OPR","bid":21.72,"ask":22.72,"last":21.39,"mark":22.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662965613,"quoteTimeInLong":1582727401210,"netChange":-8.56,"volatility":24.229,"delta":0.813,"gamma":0.011,"theta":-0.093,"vega":0.26,"rho":0.224,"openInterest":1831,"timeValue":2.34,"theoreticalOptionValue":22.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.91,"markChange":0.23,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_033120C296","description":"SPY Mar 31 2020 296 Call (Quarterly)","exchangeName":"OPR","bid":21.36,"ask":21.51,"last":21.08,"mark":21.44,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664460458,"quoteTimeInLong":1582727401233,"netChange":-7.96,"volatility":24.064,"delta":0.803,"gamma":0.012,"theta":-0.095,"vega":0.269,"rho":0.221,"openInterest":1789,"timeValue":3.03,"theoreticalOptionValue":21.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.62,"markChange":0.27,"markPercentChange":1.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_033120C297","description":"SPY Mar 31 2020 297 Call (Quarterly)","exchangeName":"OPR","bid":20.54,"ask":20.69,"last":20.27,"mark":20.62,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664460473,"quoteTimeInLong":1582727401235,"netChange":-7.87,"volatility":23.971,"delta":0.791,"gamma":0.012,"theta":-0.098,"vega":0.278,"rho":0.219,"openInterest":653,"timeValue":3.22,"theoreticalOptionValue":20.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.69,"markChange":0.27,"markPercentChange":1.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_033120C298","description":"SPY Mar 31 2020 298 Call (Quarterly)","exchangeName":"OPR","bid":19.73,"ask":19.88,"last":19.47,"mark":19.81,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662252839,"quoteTimeInLong":1582727401233,"netChange":-7.78,"volatility":23.802,"delta":0.779,"gamma":0.013,"theta":-0.101,"vega":0.288,"rho":0.216,"openInterest":897,"timeValue":3.42,"theoreticalOptionValue":19.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.81,"markChange":0.26,"markPercentChange":1.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_033120C299","description":"SPY Mar 31 2020 299 Call (Quarterly)","exchangeName":"OPR","bid":18.92,"ask":19.07,"last":18.71,"mark":19,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662265732,"quoteTimeInLong":1582727401233,"netChange":-7.66,"volatility":23.647,"delta":0.766,"gamma":0.013,"theta":-0.103,"vega":0.297,"rho":0.213,"openInterest":1562,"timeValue":3.66,"theoreticalOptionValue":18.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.85,"markChange":0.25,"markPercentChange":1.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_033120C300","description":"SPY Mar 31 2020 300 Call (Quarterly)","exchangeName":"OPR","bid":18.12,"ask":18.27,"last":17.96,"mark":18.2,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662265656,"quoteTimeInLong":1582727401233,"netChange":-7.53,"volatility":23.502,"delta":0.754,"gamma":0.014,"theta":-0.105,"vega":0.306,"rho":0.21,"openInterest":2498,"timeValue":3.91,"theoreticalOptionValue":18.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.93,"markChange":0.23,"markPercentChange":1.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_033120C301","description":"SPY Mar 31 2020 301 Call (Quarterly)","exchangeName":"OPR","bid":17.34,"ask":17.49,"last":17.11,"mark":17.42,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662638599,"quoteTimeInLong":1582727401233,"netChange":-7.51,"volatility":23.35,"delta":0.74,"gamma":0.014,"theta":-0.108,"vega":0.314,"rho":0.206,"openInterest":3633,"timeValue":4.06,"theoreticalOptionValue":17.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.67,"markChange":0.22,"markPercentChange":1.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_033120C302","description":"SPY Mar 31 2020 302 Call (Quarterly)","exchangeName":"OPR","bid":16.56,"ask":16.71,"last":16.48,"mark":16.63,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662265657,"quoteTimeInLong":1582727401233,"netChange":-7.28,"volatility":23.189,"delta":0.726,"gamma":0.015,"theta":-0.11,"vega":0.323,"rho":0.203,"openInterest":2901,"timeValue":4.43,"theoreticalOptionValue":16.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.27,"markChange":0.19,"markPercentChange":1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_033120C303","description":"SPY Mar 31 2020 303 Call (Quarterly)","exchangeName":"OPR","bid":15.8,"ask":15.95,"last":15.63,"mark":15.88,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662638599,"quoteTimeInLong":1582727401233,"netChange":-7.27,"volatility":24.997,"delta":0.696,"gamma":0.014,"theta":-0.124,"vega":0.339,"rho":0.194,"openInterest":3931,"timeValue":4.58,"theoreticalOptionValue":16.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.35,"markChange":0.19,"markPercentChange":1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_033120C304","description":"SPY Mar 31 2020 304 Call (Quarterly)","exchangeName":"OPR","bid":15.05,"ask":15.19,"last":14.87,"mark":15.12,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662643660,"quoteTimeInLong":1582727401233,"netChange":-7.17,"volatility":24.708,"delta":0.682,"gamma":0.015,"theta":-0.125,"vega":0.346,"rho":0.191,"openInterest":4050,"timeValue":4.82,"theoreticalOptionValue":15.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.99,"markChange":0.17,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_033120C305","description":"SPY Mar 31 2020 305 Call (Quarterly)","exchangeName":"OPR","bid":14.31,"ask":14.45,"last":13.78,"mark":14.38,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664224723,"quoteTimeInLong":1582727401233,"netChange":-7.42,"volatility":24.385,"delta":0.669,"gamma":0.015,"theta":-0.125,"vega":0.352,"rho":0.187,"openInterest":4423,"timeValue":4.73,"theoreticalOptionValue":14.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.18,"markChange":0.15,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_033120C306","description":"SPY Mar 31 2020 306 Call (Quarterly)","exchangeName":"OPR","bid":13.58,"ask":13.72,"last":13.3,"mark":13.65,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662892279,"quoteTimeInLong":1582727401233,"netChange":-7.07,"volatility":24.113,"delta":0.654,"gamma":0.016,"theta":-0.126,"vega":0.358,"rho":0.184,"openInterest":4424,"timeValue":5.25,"theoreticalOptionValue":13.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.3,"markChange":0.13,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_033120C307","description":"SPY Mar 31 2020 307 Call (Quarterly)","exchangeName":"OPR","bid":12.86,"ask":13.01,"last":12.91,"mark":12.93,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663257923,"quoteTimeInLong":1582727401233,"netChange":-6.63,"volatility":23.803,"delta":0.639,"gamma":0.016,"theta":-0.126,"vega":0.363,"rho":0.18,"openInterest":5055,"timeValue":5.86,"theoreticalOptionValue":13.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.7,"markChange":0.12,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_033120C308","description":"SPY Mar 31 2020 308 Call (Quarterly)","exchangeName":"OPR","bid":12.16,"ask":12.3,"last":12.05,"mark":12.23,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662643660,"quoteTimeInLong":1582727401233,"netChange":-6.67,"volatility":23.485,"delta":0.624,"gamma":0.017,"theta":-0.126,"vega":0.368,"rho":0.176,"openInterest":6948,"timeValue":6,"theoreticalOptionValue":12.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-54.95,"markChange":0.1,"markPercentChange":0.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_033120C309","description":"SPY Mar 31 2020 309 Call (Quarterly)","exchangeName":"OPR","bid":11.47,"ask":11.61,"last":11.35,"mark":11.54,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663876682,"quoteTimeInLong":1582727401233,"netChange":-6.55,"volatility":23.209,"delta":0.608,"gamma":0.017,"theta":-0.126,"vega":0.373,"rho":0.172,"openInterest":1859,"timeValue":6.3,"theoreticalOptionValue":11.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.22,"markChange":0.09,"markPercentChange":0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_033120C310","description":"SPY Mar 31 2020 310 Call (Quarterly)","exchangeName":"OPR","bid":10.79,"ask":10.93,"last":10.74,"mark":10.86,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663881073,"quoteTimeInLong":1582727401233,"netChange":-6.36,"volatility":22.919,"delta":0.591,"gamma":0.017,"theta":-0.126,"vega":0.377,"rho":0.167,"openInterest":3601,"timeValue":6.69,"theoreticalOptionValue":11.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.92,"markChange":0.06,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_033120C311","description":"SPY Mar 31 2020 311 Call (Quarterly)","exchangeName":"OPR","bid":10.13,"ask":10.27,"last":10.07,"mark":10.2,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664314396,"quoteTimeInLong":1582727401233,"netChange":-6.24,"volatility":22.616,"delta":0.574,"gamma":0.018,"theta":-0.125,"vega":0.38,"rho":0.163,"openInterest":3413,"timeValue":7.02,"theoreticalOptionValue":10.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.46,"markChange":0.04,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_033120C312","description":"SPY Mar 31 2020 312 Call (Quarterly)","exchangeName":"OPR","bid":9.48,"ask":9.62,"last":9.44,"mark":9.55,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663876690,"quoteTimeInLong":1582727401233,"netChange":-6.09,"volatility":22.295,"delta":0.557,"gamma":0.018,"theta":-0.124,"vega":0.383,"rho":0.158,"openInterest":2442,"timeValue":7.39,"theoreticalOptionValue":9.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.91,"markChange":0.02,"markPercentChange":0.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_033120C313","description":"SPY Mar 31 2020 313 Call (Quarterly)","exchangeName":"OPR","bid":8.85,"ask":8.99,"last":8.86,"mark":8.92,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664074240,"quoteTimeInLong":1582727401233,"netChange":-5.9,"volatility":21.984,"delta":0.539,"gamma":0.019,"theta":-0.123,"vega":0.385,"rho":0.153,"openInterest":1511,"timeValue":7.81,"theoreticalOptionValue":9.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.12,"markChange":-0.01,"markPercentChange":-0.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_033120C314","description":"SPY Mar 31 2020 314 Call (Quarterly)","exchangeName":"OPR","bid":8.23,"ask":8.37,"last":8.2,"mark":8.3,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664391006,"quoteTimeInLong":1582727401233,"netChange":-5.8,"volatility":21.071,"delta":0.52,"gamma":0.019,"theta":-0.119,"vega":0.387,"rho":0.148,"openInterest":4182,"timeValue":8.15,"theoreticalOptionValue":8.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-69.6,"markChange":-0.04,"markPercentChange":-0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_033120C315","description":"SPY Mar 31 2020 315 Call (Quarterly)","exchangeName":"OPR","bid":7.64,"ask":7.77,"last":7.51,"mark":7.71,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663948194,"quoteTimeInLong":1582727401233,"netChange":-5.74,"volatility":21.325,"delta":0.501,"gamma":0.019,"theta":-0.12,"vega":0.387,"rho":0.143,"openInterest":4802,"timeValue":7.51,"theoreticalOptionValue":7.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-74.08,"markChange":-0.04,"markPercentChange":-0.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_033120C316","description":"SPY Mar 31 2020 316 Call (Quarterly)","exchangeName":"OPR","bid":7.05,"ask":7.19,"last":7.03,"mark":7.12,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662901359,"quoteTimeInLong":1582727401233,"netChange":-5.48,"volatility":21.001,"delta":0.481,"gamma":0.019,"theta":-0.118,"vega":0.387,"rho":0.138,"openInterest":2606,"timeValue":7.03,"theoreticalOptionValue":7.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-76.39,"markChange":-0.06,"markPercentChange":-0.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_033120C317","description":"SPY Mar 31 2020 317 Call (Quarterly)","exchangeName":"OPR","bid":6.49,"ask":6.62,"last":6.5,"mark":6.56,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664473675,"quoteTimeInLong":1582727401233,"netChange":-5.29,"volatility":20.158,"delta":0.459,"gamma":0.02,"theta":-0.113,"vega":0.385,"rho":0.132,"openInterest":1696,"timeValue":6.5,"theoreticalOptionValue":6.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-79.78,"markChange":-0.07,"markPercentChange":-1.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_033120C318","description":"SPY Mar 31 2020 318 Call (Quarterly)","exchangeName":"OPR","bid":5.95,"ask":6.08,"last":6,"mark":6.02,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665218607,"quoteTimeInLong":1582727401233,"netChange":-5.07,"volatility":20.325,"delta":0.44,"gamma":0.02,"theta":-0.113,"vega":0.383,"rho":0.126,"openInterest":5931,"timeValue":6,"theoreticalOptionValue":6.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-83.33,"markChange":-0.08,"markPercentChange":-1.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_033120C319","description":"SPY Mar 31 2020 319 Call (Quarterly)","exchangeName":"OPR","bid":5.42,"ask":5.55,"last":5.7,"mark":5.49,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663282702,"quoteTimeInLong":1582727401233,"netChange":-4.67,"volatility":19.996,"delta":0.418,"gamma":0.02,"theta":-0.11,"vega":0.379,"rho":0.12,"openInterest":4190,"timeValue":5.7,"theoreticalOptionValue":5.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-83.62,"markChange":-0.11,"markPercentChange":-1.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_033120C320","description":"SPY Mar 31 2020 320 Call (Quarterly)","exchangeName":"OPR","bid":5,"ask":5.05,"last":5.02,"mark":5.03,"bidSize":2,"askSize":50,"bidAskSize":"2X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664994748,"quoteTimeInLong":1582727401233,"netChange":-4.67,"volatility":19.661,"delta":0.397,"gamma":0.02,"theta":-0.107,"vega":0.374,"rho":0.114,"openInterest":5935,"timeValue":5.02,"theoreticalOptionValue":5.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-91.54,"markChange":-0.08,"markPercentChange":-1.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_033120C321","description":"SPY Mar 31 2020 321 Call (Quarterly)","exchangeName":"OPR","bid":4.45,"ask":4.57,"last":4.55,"mark":4.51,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664994751,"quoteTimeInLong":1582727401233,"netChange":-4.47,"volatility":18.855,"delta":0.371,"gamma":0.021,"theta":-0.101,"vega":0.367,"rho":0.107,"openInterest":9209,"timeValue":4.55,"theoreticalOptionValue":4.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-96.72,"markChange":-0.11,"markPercentChange":-2.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_033120C322","description":"SPY Mar 31 2020 322 Call (Quarterly)","exchangeName":"OPR","bid":3.99,"ask":4.11,"last":4.04,"mark":4.05,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664522136,"quoteTimeInLong":1582727401233,"netChange":-4.33,"volatility":18.506,"delta":0.348,"gamma":0.021,"theta":-0.097,"vega":0.359,"rho":0.101,"openInterest":6270,"timeValue":4.04,"theoreticalOptionValue":4.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-104.33,"markChange":-0.1,"markPercentChange":-2.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_033120C323","description":"SPY Mar 31 2020 323 Call (Quarterly)","exchangeName":"OPR","bid":3.57,"ask":3.68,"last":3.78,"mark":3.63,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663998796,"quoteTimeInLong":1582727401233,"netChange":-3.95,"volatility":18.598,"delta":0.329,"gamma":0.02,"theta":-0.095,"vega":0.352,"rho":0.095,"openInterest":7888,"timeValue":3.78,"theoreticalOptionValue":3.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-106.46,"markChange":-0.09,"markPercentChange":-2.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_033120C324","description":"SPY Mar 31 2020 324 Call (Quarterly)","exchangeName":"OPR","bid":3.16,"ask":3.27,"last":3.15,"mark":3.22,"bidSize":105,"askSize":100,"bidAskSize":"105X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663053381,"quoteTimeInLong":1582727401237,"netChange":-3.96,"volatility":18.244,"delta":0.306,"gamma":0.02,"theta":-0.09,"vega":0.341,"rho":0.089,"openInterest":3598,"timeValue":3.15,"theoreticalOptionValue":3.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-119.79,"markChange":-0.09,"markPercentChange":-2.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_033120C325","description":"SPY Mar 31 2020 325 Call (Quarterly)","exchangeName":"OPR","bid":2.78,"ask":2.89,"last":2.87,"mark":2.84,"bidSize":105,"askSize":100,"bidAskSize":"105X100","lastSize":0,"highPrice":2.91,"lowPrice":2.87,"openPrice":0,"closePrice":2.92,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727401159,"quoteTimeInLong":1582727401233,"netChange":-0.05,"volatility":17.872,"delta":0.283,"gamma":0.019,"theta":-0.085,"vega":0.329,"rho":0.082,"openInterest":11309,"timeValue":2.87,"theoreticalOptionValue":2.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.71,"markChange":-0.09,"markPercentChange":-2.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_033120C326","description":"SPY Mar 31 2020 326 Call (Quarterly)","exchangeName":"OPR","bid":2.43,"ask":2.53,"last":2.74,"mark":2.48,"bidSize":120,"askSize":80,"bidAskSize":"120X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663363655,"quoteTimeInLong":1582727401233,"netChange":-3.18,"volatility":17.542,"delta":0.26,"gamma":0.019,"theta":-0.08,"vega":0.315,"rho":0.076,"openInterest":8068,"timeValue":2.74,"theoreticalOptionValue":2.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-124.41,"markChange":-0.08,"markPercentChange":-3.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_033120C327","description":"SPY Mar 31 2020 327 Call (Quarterly)","exchangeName":"OPR","bid":2.11,"ask":2.21,"last":2.21,"mark":2.16,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664551456,"quoteTimeInLong":1582727401233,"netChange":-3.15,"volatility":16.841,"delta":0.233,"gamma":0.019,"theta":-0.073,"vega":0.297,"rho":0.068,"openInterest":7128,"timeValue":2.21,"theoreticalOptionValue":2.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-140.94,"markChange":-0.07,"markPercentChange":-3.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_033120C328","description":"SPY Mar 31 2020 328 Call (Quarterly)","exchangeName":"OPR","bid":1.82,"ask":1.91,"last":1.9,"mark":1.87,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664535415,"quoteTimeInLong":1582727401233,"netChange":-2.91,"volatility":16.689,"delta":0.214,"gamma":0.018,"theta":-0.069,"vega":0.284,"rho":0.063,"openInterest":4791,"timeValue":1.9,"theoreticalOptionValue":1.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-150.39,"markChange":-0.07,"markPercentChange":-3.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_033120C329","description":"SPY Mar 31 2020 329 Call (Quarterly)","exchangeName":"OPR","bid":1.56,"ask":1.64,"last":1.7,"mark":1.6,"bidSize":120,"askSize":102,"bidAskSize":"120X102","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662210050,"quoteTimeInLong":1582727401233,"netChange":-2.59,"volatility":16.359,"delta":0.193,"gamma":0.017,"theta":-0.063,"vega":0.266,"rho":0.056,"openInterest":5288,"timeValue":1.7,"theoreticalOptionValue":1.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-156.5,"markChange":-0.05,"markPercentChange":-3.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_033120C330","description":"SPY Mar 31 2020 330 Call (Quarterly)","exchangeName":"OPR","bid":1.32,"ask":1.4,"last":1.37,"mark":1.36,"bidSize":180,"askSize":97,"bidAskSize":"180X97","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665261163,"quoteTimeInLong":1582727401233,"netChange":-2.42,"volatility":16.064,"delta":0.172,"gamma":0.016,"theta":-0.058,"vega":0.248,"rho":0.05,"openInterest":9416,"timeValue":1.37,"theoreticalOptionValue":1.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-171.99,"markChange":-0.05,"markPercentChange":-3.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_033120C331","description":"SPY Mar 31 2020 331 Call (Quarterly)","exchangeName":"OPR","bid":1.12,"ask":1.18,"last":1.21,"mark":1.15,"bidSize":180,"askSize":96,"bidAskSize":"180X96","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664554181,"quoteTimeInLong":1582727401233,"netChange":-2.12,"volatility":15.794,"delta":0.153,"gamma":0.015,"theta":-0.053,"vega":0.229,"rho":0.045,"openInterest":18160,"timeValue":1.21,"theoreticalOptionValue":1.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-176.99,"markChange":-0.05,"markPercentChange":-3.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_033120C332","description":"SPY Mar 31 2020 332 Call (Quarterly)","exchangeName":"OPR","bid":0.94,"ask":1,"last":1.02,"mark":0.97,"bidSize":180,"askSize":115,"bidAskSize":"180X115","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664889757,"quoteTimeInLong":1582727401233,"netChange":-1.87,"volatility":15.534,"delta":0.134,"gamma":0.014,"theta":-0.047,"vega":0.211,"rho":0.04,"openInterest":9281,"timeValue":1.02,"theoreticalOptionValue":1.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-185.57,"markChange":-0.03,"markPercentChange":-3.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_033120C333","description":"SPY Mar 31 2020 333 Call (Quarterly)","exchangeName":"OPR","bid":0.79,"ask":0.84,"last":0.85,"mark":0.82,"bidSize":300,"askSize":109,"bidAskSize":"300X109","lastSize":0,"highPrice":0.85,"lowPrice":0.85,"openPrice":0,"closePrice":0.85,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400168,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":15.317,"delta":0.118,"gamma":0.013,"theta":-0.043,"vega":0.192,"rho":0.035,"openInterest":4986,"timeValue":0.85,"theoreticalOptionValue":0.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.59,"markChange":-0.03,"markPercentChange":-3.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_033120C334","description":"SPY Mar 31 2020 334 Call (Quarterly)","exchangeName":"OPR","bid":0.65,"ask":0.72,"last":0.77,"mark":0.69,"bidSize":300,"askSize":300,"bidAskSize":"300X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663253742,"quoteTimeInLong":1582727401233,"netChange":-1.34,"volatility":15.108,"delta":0.103,"gamma":0.012,"theta":-0.038,"vega":0.174,"rho":0.03,"openInterest":5968,"timeValue":0.77,"theoreticalOptionValue":0.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-189.36,"markChange":-0.02,"markPercentChange":-2.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_033120C335","description":"SPY Mar 31 2020 335 Call (Quarterly)","exchangeName":"OPR","bid":0.54,"ask":0.6,"last":0.6,"mark":0.57,"bidSize":300,"askSize":240,"bidAskSize":"300X240","lastSize":0,"highPrice":0.6,"lowPrice":0.6,"openPrice":0,"closePrice":0.59,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1582727400865,"quoteTimeInLong":1582727401233,"netChange":0.01,"volatility":14.945,"delta":0.089,"gamma":0.011,"theta":-0.034,"vega":0.157,"rho":0.026,"openInterest":7507,"timeValue":0.6,"theoreticalOptionValue":0.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.69,"markChange":-0.02,"markPercentChange":-3.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_033120C336","description":"SPY Mar 31 2020 336 Call (Quarterly)","exchangeName":"OPR","bid":0.45,"ask":0.5,"last":0.5,"mark":0.48,"bidSize":240,"askSize":180,"bidAskSize":"240X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664392799,"quoteTimeInLong":1582727401233,"netChange":-0.98,"volatility":14.786,"delta":0.077,"gamma":0.01,"theta":-0.03,"vega":0.141,"rho":0.023,"openInterest":5431,"timeValue":0.5,"theoreticalOptionValue":0.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-198.98,"markChange":-0.02,"markPercentChange":-3.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_033120C337","description":"SPY Mar 31 2020 337 Call (Quarterly)","exchangeName":"OPR","bid":0.37,"ask":0.42,"last":0.42,"mark":0.4,"bidSize":300,"askSize":300,"bidAskSize":"300X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665117438,"quoteTimeInLong":1582727401233,"netChange":-0.8,"volatility":14.638,"delta":0.066,"gamma":0.009,"theta":-0.026,"vega":0.125,"rho":0.02,"openInterest":8161,"timeValue":0.42,"theoreticalOptionValue":0.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-197.53,"markChange":-0.01,"markPercentChange":-2.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_033120C338","description":"SPY Mar 31 2020 338 Call (Quarterly)","exchangeName":"OPR","bid":0.31,"ask":0.35,"last":0.35,"mark":0.33,"bidSize":208,"askSize":200,"bidAskSize":"208X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664392200,"quoteTimeInLong":1582727401233,"netChange":-0.65,"volatility":14.563,"delta":0.057,"gamma":0.008,"theta":-0.023,"vega":0.111,"rho":0.017,"openInterest":5373,"timeValue":0.35,"theoreticalOptionValue":0.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-191.18,"markChange":-0.01,"markPercentChange":-2.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_033120C339","description":"SPY Mar 31 2020 339 Call (Quarterly)","exchangeName":"OPR","bid":0.26,"ask":0.29,"last":0.34,"mark":0.28,"bidSize":393,"askSize":400,"bidAskSize":"393X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661602418,"quoteTimeInLong":1582727401016,"netChange":-0.47,"volatility":14.45,"delta":0.049,"gamma":0.007,"theta":-0.021,"vega":0.098,"rho":0.014,"openInterest":15040,"timeValue":0.34,"theoreticalOptionValue":0.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-169.64,"markChange":-0.01,"markPercentChange":-1.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_033120C340","description":"SPY Mar 31 2020 340 Call (Quarterly)","exchangeName":"OPR","bid":0.21,"ask":0.25,"last":0.24,"mark":0.23,"bidSize":321,"askSize":400,"bidAskSize":"321X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664400034,"quoteTimeInLong":1582727401233,"netChange":-0.43,"volatility":14.35,"delta":0.041,"gamma":0.006,"theta":-0.018,"vega":0.086,"rho":0.012,"openInterest":9320,"timeValue":0.24,"theoreticalOptionValue":0.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-184.78,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_033120C341","description":"SPY Mar 31 2020 341 Call (Quarterly)","exchangeName":"OPR","bid":0.18,"ask":0.21,"last":0.23,"mark":0.2,"bidSize":223,"askSize":400,"bidAskSize":"223X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662118759,"quoteTimeInLong":1582727401233,"netChange":-0.31,"volatility":14.349,"delta":0.036,"gamma":0.006,"theta":-0.016,"vega":0.076,"rho":0.011,"openInterest":10454,"timeValue":0.23,"theoreticalOptionValue":0.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-158.97,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_033120C342","description":"SPY Mar 31 2020 342 Call (Quarterly)","exchangeName":"OPR","bid":0.15,"ask":0.18,"last":0.19,"mark":0.16,"bidSize":222,"askSize":500,"bidAskSize":"222X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663294168,"quoteTimeInLong":1582727401233,"netChange":-0.25,"volatility":14.35,"delta":0.031,"gamma":0.005,"theta":-0.014,"vega":0.068,"rho":0.009,"openInterest":24532,"timeValue":0.19,"theoreticalOptionValue":0.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-151.52,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_033120C343","description":"SPY Mar 31 2020 343 Call (Quarterly)","exchangeName":"OPR","bid":0.12,"ask":0.15,"last":0.15,"mark":0.14,"bidSize":364,"askSize":300,"bidAskSize":"364X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663405013,"quoteTimeInLong":1582727401233,"netChange":-0.2,"volatility":14.364,"delta":0.027,"gamma":0.004,"theta":-0.012,"vega":0.06,"rho":0.008,"openInterest":3103,"timeValue":0.15,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-146.43,"markChange":-0.01,"markPercentChange":-3.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_033120C344","description":"SPY Mar 31 2020 344 Call (Quarterly)","exchangeName":"OPR","bid":0.1,"ask":0.13,"last":0.12,"mark":0.12,"bidSize":345,"askSize":500,"bidAskSize":"345X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663832142,"quoteTimeInLong":1582727401233,"netChange":-0.17,"volatility":14.312,"delta":0.022,"gamma":0.004,"theta":-0.011,"vega":0.052,"rho":0.007,"openInterest":18706,"timeValue":0.12,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-147.83,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_033120C345","description":"SPY Mar 31 2020 345 Call (Quarterly)","exchangeName":"OPR","bid":0.08,"ask":0.11,"last":0.11,"mark":0.1,"bidSize":1139,"askSize":700,"bidAskSize":"1139X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665203459,"quoteTimeInLong":1582727401016,"netChange":-0.13,"volatility":14.392,"delta":0.02,"gamma":0.003,"theta":-0.01,"vega":0.047,"rho":0.006,"openInterest":204796,"timeValue":0.11,"theoreticalOptionValue":0.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-130,"markChange":-0.01,"markPercentChange":-5,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_033120C346","description":"SPY Mar 31 2020 346 Call (Quarterly)","exchangeName":"OPR","bid":0.07,"ask":0.09,"last":0.1,"mark":0.08,"bidSize":289,"askSize":500,"bidAskSize":"289X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662180047,"quoteTimeInLong":1582727401010,"netChange":-0.09,"volatility":14.425,"delta":0.017,"gamma":0.003,"theta":-0.009,"vega":0.041,"rho":0.005,"openInterest":42494,"timeValue":0.1,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-105.88,"markChange":-0.01,"markPercentChange":-5.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_033120C347","description":"SPY Mar 31 2020 347 Call (Quarterly)","exchangeName":"OPR","bid":0.05,"ask":0.08,"last":0.07,"mark":0.07,"bidSize":1273,"askSize":700,"bidAskSize":"1273X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662118759,"quoteTimeInLong":1582727401016,"netChange":-0.09,"volatility":14.399,"delta":0.014,"gamma":0.003,"theta":-0.007,"vega":0.035,"rho":0.004,"openInterest":2639,"timeValue":0.07,"theoreticalOptionValue":0.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-128.39,"markChange":-0.01,"markPercentChange":-7.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_033120C348","description":"SPY Mar 31 2020 348 Call (Quarterly)","exchangeName":"OPR","bid":0.04,"ask":0.07,"last":0.06,"mark":0.06,"bidSize":591,"askSize":400,"bidAskSize":"591X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663738071,"quoteTimeInLong":1582727401233,"netChange":-0.08,"volatility":14.457,"delta":0.012,"gamma":0.002,"theta":-0.007,"vega":0.031,"rho":0.004,"openInterest":2722,"timeValue":0.06,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-120.97,"markChange":-0.01,"markPercentChange":-11.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_033120C349","description":"SPY Mar 31 2020 349 Call (Quarterly)","exchangeName":"OPR","bid":0.03,"ask":0.06,"last":0.06,"mark":0.05,"bidSize":645,"askSize":300,"bidAskSize":"645X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662870969,"quoteTimeInLong":1582727401233,"netChange":-0.05,"volatility":14.642,"delta":0.011,"gamma":0.002,"theta":-0.006,"vega":0.029,"rho":0.003,"openInterest":984,"timeValue":0.06,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-92.76,"markChange":-0.01,"markPercentChange":-16.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_033120C350","description":"SPY Mar 31 2020 350 Call (Quarterly)","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.05,"mark":0.04,"bidSize":382,"askSize":500,"bidAskSize":"382X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664848601,"quoteTimeInLong":1582727401010,"netChange":-0.05,"volatility":14.613,"delta":0.01,"gamma":0.002,"theta":-0.005,"vega":0.025,"rho":0.003,"openInterest":29472,"timeValue":0.05,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-98.47,"markChange":-0.01,"markPercentChange":-12.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_033120C351","description":"SPY Mar 31 2020 351 Call (Quarterly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.04,"mark":0.04,"bidSize":576,"askSize":500,"bidAskSize":"576X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656034894,"quoteTimeInLong":1582727401233,"netChange":-0.04,"volatility":14.738,"delta":0.008,"gamma":0.002,"theta":-0.005,"vega":0.022,"rho":0.003,"openInterest":7068,"timeValue":0.04,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-102.83,"markChange":0,"markPercentChange":-10.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_033120C352","description":"SPY Mar 31 2020 352 Call (Quarterly)","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":353,"askSize":600,"bidAskSize":"353X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662947008,"quoteTimeInLong":1582727401010,"netChange":-0.04,"volatility":14.57,"delta":0.007,"gamma":0.001,"theta":-0.004,"vega":0.018,"rho":0.002,"openInterest":1931,"timeValue":0.03,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-109.03,"markChange":0,"markPercentChange":-6.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_033120C353","description":"SPY Mar 31 2020 353 Call (Quarterly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":667,"askSize":400,"bidAskSize":"667X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657446752,"quoteTimeInLong":1582727401233,"netChange":-0.02,"volatility":14.892,"delta":0.006,"gamma":0.001,"theta":-0.004,"vega":0.018,"rho":0.002,"openInterest":1192,"timeValue":0.04,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-65.17,"markChange":0,"markPercentChange":-6.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_033120C354","description":"SPY Mar 31 2020 354 Call (Quarterly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":503,"askSize":548,"bidAskSize":"503X548","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662210050,"quoteTimeInLong":1582727400622,"netChange":-0.02,"volatility":15.212,"delta":0.006,"gamma":0.001,"theta":-0.004,"vega":0.017,"rho":0.002,"openInterest":1796,"timeValue":0.03,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-96.4,"markChange":0,"markPercentChange":12.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_033120C355","description":"SPY Mar 31 2020 355 Call (Quarterly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.02,"mark":0.03,"bidSize":360,"askSize":769,"bidAskSize":"360X769","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658974806,"quoteTimeInLong":1582727400622,"netChange":-0.03,"volatility":15.219,"delta":0.005,"gamma":0.001,"theta":-0.003,"vega":0.015,"rho":0.002,"openInterest":12107,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-139.34,"markChange":0.01,"markPercentChange":36.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_033120C356","description":"SPY Mar 31 2020 356 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":344,"bidAskSize":"0X344","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654593814,"quoteTimeInLong":1582727400625,"netChange":-0.01,"volatility":15.165,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.013,"rho":0.001,"openInterest":1978,"timeValue":0.03,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.58,"markChange":0,"markPercentChange":-0.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_033120C357","description":"SPY Mar 31 2020 357 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":1061,"bidAskSize":"0X1061","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654777383,"quoteTimeInLong":1582727401016,"netChange":-0.01,"volatility":15.469,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.012,"rho":0.001,"openInterest":1743,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-109.6,"markChange":0,"markPercentChange":20,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_033120C358","description":"SPY Mar 31 2020 358 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":577,"bidAskSize":"0X577","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661943318,"quoteTimeInLong":1582727400625,"netChange":0,"volatility":15.772,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.012,"rho":0.001,"openInterest":232,"timeValue":0.03,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.57,"markChange":0,"markPercentChange":47.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_033120C359","description":"SPY Mar 31 2020 359 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":679,"bidAskSize":"0X679","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661977927,"quoteTimeInLong":1582727400624,"netChange":0.01,"volatility":15.61,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.01,"rho":0.001,"openInterest":461,"timeValue":0.03,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":86.9,"markChange":0.01,"markPercentChange":78.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_033120C360","description":"SPY Mar 31 2020 360 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":766,"bidAskSize":"0X766","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660271137,"quoteTimeInLong":1582727400623,"netChange":-0.01,"volatility":15.903,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.01,"rho":0.001,"openInterest":998,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-121.74,"markChange":0.01,"markPercentChange":117.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_033120C361","description":"SPY Mar 31 2020 361 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":823,"bidAskSize":"0X823","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573003402,"quoteTimeInLong":1582727400623,"netChange":0.01,"volatility":16.194,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":58,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":91.07,"markChange":0.01,"markPercentChange":167.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_033120C362","description":"SPY Mar 31 2020 362 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":823,"bidAskSize":"0X823","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582304231020,"quoteTimeInLong":1582727400624,"netChange":0.02,"volatility":15.858,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.007,"rho":0.001,"openInterest":269,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":391.3,"markChange":0.01,"markPercentChange":226.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_033120C363","description":"SPY Mar 31 2020 363 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":366,"bidAskSize":"0X366","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652512025,"quoteTimeInLong":1582727400624,"netChange":0.01,"volatility":16.773,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":154,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":278.38,"markChange":0.01,"markPercentChange":170.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_033120C364","description":"SPY Mar 31 2020 364 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.03,"mark":0.01,"bidSize":0,"askSize":370,"bidAskSize":"0X370","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582052203120,"quoteTimeInLong":1582727400624,"netChange":0.02,"volatility":16.416,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.007,"rho":0.001,"openInterest":666,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":740,"markChange":0.01,"markPercentChange":233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_033120C365","description":"SPY Mar 31 2020 365 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.03,"mark":0.01,"bidSize":0,"askSize":409,"bidAskSize":"0X409","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554604375,"quoteTimeInLong":1582727400624,"netChange":0.02,"volatility":16.694,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.007,"rho":0.001,"openInterest":15,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":991.67,"markChange":0.01,"markPercentChange":316.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_033120C366","description":"SPY Mar 31 2020 366 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":443,"bidAskSize":"0X443","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653292295,"quoteTimeInLong":1582727400624,"netChange":0.02,"volatility":16.97,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":17,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":794.74,"markChange":0.01,"markPercentChange":426.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_033120C367","description":"SPY Mar 31 2020 367 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.03,"mark":0.01,"bidSize":0,"askSize":473,"bidAskSize":"0X473","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582126188219,"quoteTimeInLong":1582727400624,"netChange":0.03,"volatility":17.245,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":9,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1631.25,"markChange":0.01,"markPercentChange":525,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_033120C368","description":"SPY Mar 31 2020 368 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558116411,"quoteTimeInLong":1582727400624,"netChange":0.01,"volatility":17.518,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":61,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":530.77,"markChange":0.01,"markPercentChange":669.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_033120C369","description":"SPY Mar 31 2020 369 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1025,"bidAskSize":"0X1025","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582300632153,"quoteTimeInLong":1582727401016,"netChange":0.01,"volatility":17.791,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":1,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":750,"markChange":0.01,"markPercentChange":900,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_033120C370","description":"SPY Mar 31 2020 370 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":547,"bidAskSize":"0X547","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400624,"netChange":0,"volatility":18.062,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.006,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":1150,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_033120C371","description":"SPY Mar 31 2020 371 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":567,"bidAskSize":"0X567","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641006938,"quoteTimeInLong":1582727400624,"netChange":0.02,"volatility":17.27,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.004,"rho":0,"openInterest":4,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3083.33,"markChange":0.01,"markPercentChange":1566.67,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-04-01:35":{"230.0":[{"putCall":"CALL","symbol":"SPY_040120C230","description":"SPY Apr 1 2020 230 Call (Weekly)","exchangeName":"OPR","bid":83.91,"ask":84.91,"last":0,"mark":84.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":1,"gamma":0.001,"theta":0,"vega":0.028,"rho":-0.027,"openInterest":0,"timeValue":0.36,"theoreticalOptionValue":84.414,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":84.41,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_040120C235","description":"SPY Apr 1 2020 235 Call (Weekly)","exchangeName":"OPR","bid":78.94,"ask":79.94,"last":0,"mark":79.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0.002,"rho":0.211,"openInterest":0,"timeValue":0.39,"theoreticalOptionValue":79.421,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":79.44,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_040120C240","description":"SPY Apr 1 2020 240 Call (Weekly)","exchangeName":"OPR","bid":73.98,"ask":74.98,"last":0,"mark":74.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0,"rho":0.236,"openInterest":0,"timeValue":0.43,"theoreticalOptionValue":74.432,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":74.48,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_040120C245","description":"SPY Apr 1 2020 245 Call (Weekly)","exchangeName":"OPR","bid":69.02,"ask":70.02,"last":0,"mark":69.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.241,"openInterest":0,"timeValue":0.47,"theoreticalOptionValue":69.444,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":69.52,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_040120C250","description":"SPY Apr 1 2020 250 Call (Weekly)","exchangeName":"OPR","bid":64.08,"ask":65.08,"last":0,"mark":64.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.246,"openInterest":0,"timeValue":0.53,"theoreticalOptionValue":64.456,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.58,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_040120C255","description":"SPY Apr 1 2020 255 Call (Weekly)","exchangeName":"OPR","bid":59.15,"ask":60.15,"last":0,"mark":59.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.251,"openInterest":0,"timeValue":0.6,"theoreticalOptionValue":59.468,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.65,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_040120C260","description":"SPY Apr 1 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.25,"ask":55.25,"last":0,"mark":54.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.256,"openInterest":0,"timeValue":0.7,"theoreticalOptionValue":54.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.75,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_040120C265","description":"SPY Apr 1 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.38,"ask":50.38,"last":0,"mark":49.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.261,"openInterest":0,"timeValue":0.83,"theoreticalOptionValue":49.492,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.88,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_040120C270","description":"SPY Apr 1 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.56,"ask":45.56,"last":0,"mark":45.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.265,"openInterest":0,"timeValue":1.01,"theoreticalOptionValue":44.504,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":45.06,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_040120C275","description":"SPY Apr 1 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.79,"ask":40.79,"last":0,"mark":40.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0,"rho":0.27,"openInterest":0,"timeValue":1.24,"theoreticalOptionValue":39.516,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":40.29,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_040120C280","description":"SPY Apr 1 2020 280 Call (Weekly)","exchangeName":"OPR","bid":35.1,"ask":36.1,"last":0,"mark":35.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0,"rho":0.275,"openInterest":0,"timeValue":1.55,"theoreticalOptionValue":34.528,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":35.6,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_040120C285","description":"SPY Apr 1 2020 285 Call (Weekly)","exchangeName":"OPR","bid":30.52,"ask":31.52,"last":0,"mark":31.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401189,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0,"rho":0.28,"openInterest":0,"timeValue":1.97,"theoreticalOptionValue":29.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.02,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_040120C290","description":"SPY Apr 1 2020 290 Call (Weekly)","exchangeName":"OPR","bid":26.08,"ask":27.08,"last":26.79,"mark":26.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":26.79,"lowPrice":26.79,"openPrice":0,"closePrice":26.36,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400169,"quoteTimeInLong":1582727400996,"netChange":0.43,"volatility":24.198,"delta":0.865,"gamma":0.009,"theta":-0.074,"vega":0.212,"rho":0.242,"openInterest":0,"timeValue":2.74,"theoreticalOptionValue":26.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.63,"markChange":0.22,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_040120C295","description":"SPY Apr 1 2020 295 Call (Weekly)","exchangeName":"OPR","bid":22.26,"ask":22.44,"last":21.98,"mark":22.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664460499,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":26.204,"delta":0.791,"gamma":0.011,"theta":-0.105,"vega":0.282,"rho":0.223,"openInterest":2,"timeValue":2.93,"theoreticalOptionValue":22.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_040120C300","description":"SPY Apr 1 2020 300 Call (Weekly)","exchangeName":"OPR","bid":18.2,"ask":18.38,"last":18.7,"mark":18.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663583168,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":24.993,"delta":0.736,"gamma":0.013,"theta":-0.114,"vega":0.321,"rho":0.21,"openInterest":4,"timeValue":4.65,"theoreticalOptionValue":18.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.14,"markPercentChange":0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_040120C305","description":"SPY Apr 1 2020 305 Call (Weekly)","exchangeName":"OPR","bid":14.39,"ask":14.57,"last":0,"mark":14.48,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":23.714,"delta":0.671,"gamma":0.015,"theta":-0.12,"vega":0.356,"rho":0.193,"openInterest":0,"timeValue":5.43,"theoreticalOptionValue":14.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.07,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_040120C306","description":"SPY Apr 1 2020 306 Call (Weekly)","exchangeName":"OPR","bid":13.67,"ask":13.84,"last":0,"mark":13.76,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":23.423,"delta":0.656,"gamma":0.016,"theta":-0.12,"vega":0.362,"rho":0.189,"openInterest":0,"timeValue":5.7,"theoreticalOptionValue":13.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":13.76,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_040120C307","description":"SPY Apr 1 2020 307 Call (Weekly)","exchangeName":"OPR","bid":12.95,"ask":13.12,"last":0,"mark":13.04,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":23.151,"delta":0.641,"gamma":0.016,"theta":-0.121,"vega":0.368,"rho":0.185,"openInterest":0,"timeValue":5.98,"theoreticalOptionValue":13.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":13.04,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_040120C308","description":"SPY Apr 1 2020 308 Call (Weekly)","exchangeName":"OPR","bid":12.25,"ask":12.42,"last":0,"mark":12.34,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":22.761,"delta":0.626,"gamma":0.017,"theta":-0.12,"vega":0.373,"rho":0.182,"openInterest":0,"timeValue":6.28,"theoreticalOptionValue":12.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":12.34,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_040120C309","description":"SPY Apr 1 2020 309 Call (Weekly)","exchangeName":"OPR","bid":11.56,"ask":11.73,"last":0,"mark":11.65,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":22.6,"delta":0.609,"gamma":0.017,"theta":-0.121,"vega":0.378,"rho":0.177,"openInterest":0,"timeValue":6.6,"theoreticalOptionValue":11.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":11.65,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_040120C310","description":"SPY Apr 1 2020 310 Call (Weekly)","exchangeName":"OPR","bid":10.89,"ask":11.05,"last":10.94,"mark":10.97,"bidSize":40,"askSize":40,"bidAskSize":"40X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664376810,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":22.213,"delta":0.592,"gamma":0.018,"theta":-0.12,"vega":0.382,"rho":0.173,"openInterest":54,"timeValue":6.89,"theoreticalOptionValue":11.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_040120C311","description":"SPY Apr 1 2020 311 Call (Weekly)","exchangeName":"OPR","bid":10.23,"ask":10.39,"last":0,"mark":10.31,"bidSize":40,"askSize":40,"bidAskSize":"40X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":21.93,"delta":0.575,"gamma":0.018,"theta":-0.12,"vega":0.386,"rho":0.168,"openInterest":0,"timeValue":7.26,"theoreticalOptionValue":10.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":10.31,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_040120C312","description":"SPY Apr 1 2020 312 Call (Weekly)","exchangeName":"OPR","bid":9.58,"ask":9.74,"last":0,"mark":9.66,"bidSize":40,"askSize":40,"bidAskSize":"40X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":21.707,"delta":0.557,"gamma":0.018,"theta":-0.12,"vega":0.389,"rho":0.163,"openInterest":0,"timeValue":7.61,"theoreticalOptionValue":9.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":9.66,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_040120C313","description":"SPY Apr 1 2020 313 Call (Weekly)","exchangeName":"OPR","bid":8.95,"ask":9.11,"last":0,"mark":9.03,"bidSize":40,"askSize":40,"bidAskSize":"40X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":21.402,"delta":0.539,"gamma":0.019,"theta":-0.119,"vega":0.391,"rho":0.158,"openInterest":0,"timeValue":7.98,"theoreticalOptionValue":9.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":9.03,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_040120C314","description":"SPY Apr 1 2020 314 Call (Weekly)","exchangeName":"OPR","bid":8.33,"ask":8.49,"last":0,"mark":8.41,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":21.063,"delta":0.52,"gamma":0.019,"theta":-0.117,"vega":0.392,"rho":0.153,"openInterest":0,"timeValue":8.36,"theoreticalOptionValue":8.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":8.41,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_040120C315","description":"SPY Apr 1 2020 315 Call (Weekly)","exchangeName":"OPR","bid":7.73,"ask":7.89,"last":7.91,"mark":7.81,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664013415,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":20.78,"delta":0.5,"gamma":0.019,"theta":-0.116,"vega":0.393,"rho":0.147,"openInterest":29,"timeValue":7.91,"theoreticalOptionValue":7.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.05,"markPercentChange":-0.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_040120C316","description":"SPY Apr 1 2020 316 Call (Weekly)","exchangeName":"OPR","bid":7.15,"ask":7.31,"last":0,"mark":7.23,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":20.434,"delta":0.48,"gamma":0.02,"theta":-0.114,"vega":0.392,"rho":0.142,"openInterest":0,"timeValue":7.23,"theoreticalOptionValue":7.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":7.23,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_040120C317","description":"SPY Apr 1 2020 317 Call (Weekly)","exchangeName":"OPR","bid":6.59,"ask":6.74,"last":0,"mark":6.67,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":20.114,"delta":0.46,"gamma":0.02,"theta":-0.111,"vega":0.391,"rho":0.136,"openInterest":0,"timeValue":6.66,"theoreticalOptionValue":6.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":6.67,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_040120C320","description":"SPY Apr 1 2020 320 Call (Weekly)","exchangeName":"OPR","bid":5.02,"ask":5.17,"last":5.2,"mark":5.1,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664366852,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":19.104,"delta":0.395,"gamma":0.02,"theta":-0.102,"vega":0.379,"rho":0.117,"openInterest":77,"timeValue":5.2,"theoreticalOptionValue":5.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.1,"markPercentChange":-1.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_040120C325","description":"SPY Apr 1 2020 325 Call (Weekly)","exchangeName":"OPR","bid":2.87,"ask":2.99,"last":3.25,"mark":2.93,"bidSize":70,"askSize":70,"bidAskSize":"70X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662477097,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":17.573,"delta":0.283,"gamma":0.019,"theta":-0.083,"vega":0.333,"rho":0.085,"openInterest":150,"timeValue":3.25,"theoreticalOptionValue":2.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.1,"markPercentChange":-3.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_040120C330","description":"SPY Apr 1 2020 330 Call (Weekly)","exchangeName":"OPR","bid":1.39,"ask":1.48,"last":1.51,"mark":1.44,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664249907,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":20.006,"delta":0.229,"gamma":0.015,"theta":-0.084,"vega":0.299,"rho":0.068,"openInterest":419,"timeValue":1.51,"theoreticalOptionValue":2.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.07,"markPercentChange":-4.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_040120C335","description":"SPY Apr 1 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.58,"ask":0.64,"last":0.64,"mark":0.61,"bidSize":300,"askSize":240,"bidAskSize":"300X240","lastSize":0,"highPrice":0.65,"lowPrice":0.64,"openPrice":0,"closePrice":0.64,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1582727400443,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":14.84,"delta":0.09,"gamma":0.011,"theta":-0.033,"vega":0.16,"rho":0.027,"openInterest":363,"timeValue":0.64,"theoreticalOptionValue":0.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.03,"markPercentChange":-4.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_040120C340","description":"SPY Apr 1 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.22,"ask":0.27,"last":0.3,"mark":0.25,"bidSize":300,"askSize":300,"bidAskSize":"300X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663753416,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":26.407,"delta":0.183,"gamma":0.01,"theta":-0.097,"vega":0.261,"rho":0.054,"openInterest":78,"timeValue":0.3,"theoreticalOptionValue":2.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-2,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_040120C345","description":"SPY Apr 1 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.08,"ask":0.13,"last":0.12,"mark":0.11,"bidSize":600,"askSize":600,"bidAskSize":"600X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664330514,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":29.425,"delta":0.168,"gamma":0.009,"theta":-0.102,"vega":0.248,"rho":0.05,"openInterest":80,"timeValue":0.12,"theoreticalOptionValue":2.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":-4.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_040120C350","description":"SPY Apr 1 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.06,"last":0.06,"mark":0.05,"bidSize":400,"askSize":500,"bidAskSize":"400X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656994470,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":14.436,"delta":0.01,"gamma":0.002,"theta":-0.005,"vega":0.025,"rho":0.003,"openInterest":42,"timeValue":0.06,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-18.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_040120C355","description":"SPY Apr 1 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.04,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660530328,"quoteTimeInLong":1582727401213,"netChange":0,"volatility":35.074,"delta":0.147,"gamma":0.007,"theta":-0.111,"vega":0.227,"rho":0.043,"openInterest":34,"timeValue":0.04,"theoreticalOptionValue":2.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.02,"markPercentChange":-42.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_040120C360","description":"SPY Apr 1 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661218048,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":16.554,"delta":0.005,"gamma":0.001,"theta":-0.003,"vega":0.014,"rho":0.002,"openInterest":162,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-40,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-04-03:37":{"230.0":[{"putCall":"CALL","symbol":"SPY_040320C230","description":"SPY Apr 3 2020 230 Call (Weekly)","exchangeName":"OPR","bid":83.92,"ask":84.92,"last":0,"mark":84.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":1,"gamma":0.001,"theta":0,"vega":0.029,"rho":-0.021,"openInterest":0,"timeValue":0.37,"theoreticalOptionValue":84.414,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":84.42,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_040320C235","description":"SPY Apr 3 2020 235 Call (Weekly)","exchangeName":"OPR","bid":78.95,"ask":79.95,"last":0,"mark":79.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0.002,"rho":0.222,"openInterest":0,"timeValue":0.4,"theoreticalOptionValue":79.421,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":79.45,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_040320C240","description":"SPY Apr 3 2020 240 Call (Weekly)","exchangeName":"OPR","bid":73.99,"ask":74.99,"last":0,"mark":74.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0,"rho":0.249,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":74.433,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_040320C245","description":"SPY Apr 3 2020 245 Call (Weekly)","exchangeName":"OPR","bid":69.04,"ask":70.04,"last":0,"mark":69.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.254,"openInterest":0,"timeValue":0.49,"theoreticalOptionValue":69.446,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.63,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_040320C250","description":"SPY Apr 3 2020 250 Call (Weekly)","exchangeName":"OPR","bid":64.1,"ask":65.1,"last":0,"mark":64.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.259,"openInterest":0,"timeValue":0.55,"theoreticalOptionValue":64.458,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.61,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_040320C255","description":"SPY Apr 3 2020 255 Call (Weekly)","exchangeName":"OPR","bid":59.18,"ask":60.18,"last":0,"mark":59.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.001,"vega":0,"rho":0.265,"openInterest":0,"timeValue":0.63,"theoreticalOptionValue":59.471,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.59,"markPercentChange":0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_040320C260","description":"SPY Apr 3 2020 260 Call (Weekly)","exchangeName":"OPR","bid":54.29,"ask":55.29,"last":0,"mark":54.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.27,"openInterest":0,"timeValue":0.74,"theoreticalOptionValue":54.484,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.56,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_040320C265","description":"SPY Apr 3 2020 265 Call (Weekly)","exchangeName":"OPR","bid":49.43,"ask":50.42,"last":0,"mark":49.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.002,"vega":0,"rho":0.275,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":49.496,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.52,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_040320C270","description":"SPY Apr 3 2020 270 Call (Weekly)","exchangeName":"OPR","bid":44.61,"ask":45.61,"last":0,"mark":45.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":22.562,"delta":0.982,"gamma":0.002,"theta":-0.015,"vega":0.041,"rho":0.274,"openInterest":0,"timeValue":1.06,"theoreticalOptionValue":44.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_040320C275","description":"SPY Apr 3 2020 275 Call (Weekly)","exchangeName":"OPR","bid":39.87,"ask":40.86,"last":0,"mark":40.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":24.702,"delta":0.956,"gamma":0.004,"theta":-0.032,"vega":0.091,"rho":0.271,"openInterest":0,"timeValue":1.32,"theoreticalOptionValue":39.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.45,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_040320C280","description":"SPY Apr 3 2020 280 Call (Weekly)","exchangeName":"OPR","bid":35.2,"ask":36.2,"last":0,"mark":35.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":24.816,"delta":0.931,"gamma":0.005,"theta":-0.046,"vega":0.132,"rho":0.268,"openInterest":0,"timeValue":1.65,"theoreticalOptionValue":35.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.39,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_040320C281","description":"SPY Apr 3 2020 281 Call (Weekly)","exchangeName":"OPR","bid":34.28,"ask":35.28,"last":0,"mark":34.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0,"rho":0.292,"openInterest":0,"timeValue":1.73,"theoreticalOptionValue":33.537,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":34.78,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_040320C282","description":"SPY Apr 3 2020 282 Call (Weekly)","exchangeName":"OPR","bid":33.37,"ask":34.37,"last":0,"mark":33.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0,"rho":0.293,"openInterest":0,"timeValue":1.82,"theoreticalOptionValue":32.539,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.87,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_040320C283","description":"SPY Apr 3 2020 283 Call (Weekly)","exchangeName":"OPR","bid":32.45,"ask":33.45,"last":0,"mark":32.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0,"rho":0.294,"openInterest":0,"timeValue":1.9,"theoreticalOptionValue":31.542,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.95,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_040320C284","description":"SPY Apr 3 2020 284 Call (Weekly)","exchangeName":"OPR","bid":31.55,"ask":32.55,"last":0,"mark":32.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.003,"vega":0,"rho":0.295,"openInterest":0,"timeValue":2,"theoreticalOptionValue":30.544,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.05,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_040320C285","description":"SPY Apr 3 2020 285 Call (Weekly)","exchangeName":"OPR","bid":30.64,"ask":31.64,"last":0,"mark":31.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":24.687,"delta":0.898,"gamma":0.007,"theta":-0.061,"vega":0.178,"rho":0.262,"openInterest":0,"timeValue":2.09,"theoreticalOptionValue":30.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.32,"markPercentChange":1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_040320C286","description":"SPY Apr 3 2020 286 Call (Weekly)","exchangeName":"OPR","bid":29.75,"ask":30.75,"last":0,"mark":30.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.004,"vega":0,"rho":0.297,"openInterest":0,"timeValue":2.2,"theoreticalOptionValue":28.549,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":30.25,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_040320C287","description":"SPY Apr 3 2020 287 Call (Weekly)","exchangeName":"OPR","bid":28.86,"ask":29.86,"last":0,"mark":29.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.004,"vega":0,"rho":0.298,"openInterest":0,"timeValue":2.31,"theoreticalOptionValue":27.552,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":29.36,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_040320C288","description":"SPY Apr 3 2020 288 Call (Weekly)","exchangeName":"OPR","bid":27.98,"ask":28.98,"last":0,"mark":28.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.004,"vega":0,"rho":0.299,"openInterest":0,"timeValue":2.43,"theoreticalOptionValue":26.554,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.48,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_040320C289","description":"SPY Apr 3 2020 289 Call (Weekly)","exchangeName":"OPR","bid":27.1,"ask":28.1,"last":0,"mark":27.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":-0.004,"vega":0,"rho":0.3,"openInterest":0,"timeValue":2.55,"theoreticalOptionValue":25.557,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":27.6,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_040320C290","description":"SPY Apr 3 2020 290 Call (Weekly)","exchangeName":"OPR","bid":26.22,"ask":27.22,"last":0,"mark":26.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":24.203,"delta":0.859,"gamma":0.009,"theta":-0.074,"vega":0.225,"rho":0.254,"openInterest":0,"timeValue":2.67,"theoreticalOptionValue":26.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_040320C291","description":"SPY Apr 3 2020 291 Call (Weekly)","exchangeName":"OPR","bid":25.36,"ask":26.36,"last":0,"mark":25.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":24.054,"delta":0.85,"gamma":0.009,"theta":-0.077,"vega":0.234,"rho":0.252,"openInterest":0,"timeValue":2.81,"theoreticalOptionValue":25.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_040320C292","description":"SPY Apr 3 2020 292 Call (Weekly)","exchangeName":"OPR","bid":24.51,"ask":25.51,"last":0,"mark":25.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":24.542,"delta":0.835,"gamma":0.01,"theta":-0.083,"vega":0.249,"rho":0.247,"openInterest":0,"timeValue":2.96,"theoreticalOptionValue":24.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":1.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_040320C293","description":"SPY Apr 3 2020 293 Call (Weekly)","exchangeName":"OPR","bid":23.66,"ask":24.66,"last":0,"mark":24.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":24.422,"delta":0.826,"gamma":0.01,"theta":-0.086,"vega":0.259,"rho":0.245,"openInterest":0,"timeValue":3.11,"theoreticalOptionValue":23.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_040320C294","description":"SPY Apr 3 2020 294 Call (Weekly)","exchangeName":"OPR","bid":22.81,"ask":23.81,"last":0,"mark":23.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":24.304,"delta":0.815,"gamma":0.011,"theta":-0.089,"vega":0.268,"rho":0.243,"openInterest":0,"timeValue":3.26,"theoreticalOptionValue":23.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_040320C295","description":"SPY Apr 3 2020 295 Call (Weekly)","exchangeName":"OPR","bid":22.44,"ask":22.6,"last":22.54,"mark":22.52,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663762013,"quoteTimeInLong":1582727401233,"netChange":-7.54,"volatility":24.187,"delta":0.805,"gamma":0.011,"theta":-0.091,"vega":0.278,"rho":0.24,"openInterest":112,"timeValue":3.49,"theoreticalOptionValue":22.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.88,"markChange":0.25,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_040320C296","description":"SPY Apr 3 2020 296 Call (Weekly)","exchangeName":"OPR","bid":21.61,"ask":21.78,"last":0,"mark":21.7,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":24.033,"delta":0.794,"gamma":0.012,"theta":-0.094,"vega":0.287,"rho":0.237,"openInterest":0,"timeValue":3.64,"theoreticalOptionValue":21.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_040320C297","description":"SPY Apr 3 2020 297 Call (Weekly)","exchangeName":"OPR","bid":20.8,"ask":20.96,"last":0,"mark":20.88,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401239,"netChange":0,"volatility":23.896,"delta":0.783,"gamma":0.012,"theta":-0.096,"vega":0.296,"rho":0.235,"openInterest":0,"timeValue":3.83,"theoreticalOptionValue":20.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_040320C298","description":"SPY Apr 3 2020 298 Call (Weekly)","exchangeName":"OPR","bid":19.99,"ask":20.15,"last":0,"mark":20.07,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401237,"netChange":0,"volatility":23.756,"delta":0.771,"gamma":0.013,"theta":-0.098,"vega":0.306,"rho":0.231,"openInterest":0,"timeValue":4.02,"theoreticalOptionValue":19.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_040320C299","description":"SPY Apr 3 2020 299 Call (Weekly)","exchangeName":"OPR","bid":19.19,"ask":19.35,"last":23.12,"mark":19.27,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651084963,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":23.612,"delta":0.759,"gamma":0.013,"theta":-0.101,"vega":0.315,"rho":0.228,"openInterest":2,"timeValue":8.07,"theoreticalOptionValue":19.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_040320C300","description":"SPY Apr 3 2020 300 Call (Weekly)","exchangeName":"OPR","bid":18.4,"ask":18.56,"last":20.97,"mark":18.48,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653687177,"quoteTimeInLong":1582727401233,"netChange":-4.69,"volatility":23.448,"delta":0.746,"gamma":0.013,"theta":-0.103,"vega":0.323,"rho":0.225,"openInterest":978,"timeValue":6.92,"theoreticalOptionValue":18.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.63,"markChange":0.19,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_040320C301","description":"SPY Apr 3 2020 301 Call (Weekly)","exchangeName":"OPR","bid":17.62,"ask":17.78,"last":17.32,"mark":17.7,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664496258,"quoteTimeInLong":1582727401233,"netChange":-7.47,"volatility":23.293,"delta":0.733,"gamma":0.014,"theta":-0.105,"vega":0.332,"rho":0.222,"openInterest":21,"timeValue":4.27,"theoreticalOptionValue":17.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.63,"markChange":0.18,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_040320C302","description":"SPY Apr 3 2020 302 Call (Weekly)","exchangeName":"OPR","bid":16.85,"ask":17.01,"last":16.88,"mark":16.93,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663345795,"quoteTimeInLong":1582727401233,"netChange":-7.05,"volatility":23.131,"delta":0.72,"gamma":0.014,"theta":-0.106,"vega":0.34,"rho":0.218,"openInterest":11,"timeValue":4.83,"theoreticalOptionValue":16.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.04,"markChange":0.17,"markPercentChange":1,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.5":[{"putCall":"CALL","symbol":"SPY_040320C302.5","description":"SPY Apr 3 2020 302.5 Call (Weekly)","exchangeName":"OPR","bid":16.47,"ask":16.63,"last":20.39,"mark":16.55,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652182812,"quoteTimeInLong":1582727401233,"netChange":-3.11,"volatility":23.044,"delta":0.713,"gamma":0.015,"theta":-0.107,"vega":0.344,"rho":0.216,"openInterest":35,"timeValue":8.84,"theoreticalOptionValue":16.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.97,"markChange":0.16,"markPercentChange":0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_040320C303","description":"SPY Apr 3 2020 303 Call (Weekly)","exchangeName":"OPR","bid":16.09,"ask":16.25,"last":0,"mark":16.17,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":22.962,"delta":0.706,"gamma":0.015,"theta":-0.108,"vega":0.348,"rho":0.214,"openInterest":0,"timeValue":5.12,"theoreticalOptionValue":16.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.15,"markPercentChange":0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_040320C304","description":"SPY Apr 3 2020 304 Call (Weekly)","exchangeName":"OPR","bid":15.34,"ask":15.51,"last":0,"mark":15.43,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":22.798,"delta":0.692,"gamma":0.015,"theta":-0.109,"vega":0.356,"rho":0.21,"openInterest":0,"timeValue":5.38,"theoreticalOptionValue":15.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.13,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_040320C305","description":"SPY Apr 3 2020 305 Call (Weekly)","exchangeName":"OPR","bid":14.61,"ask":14.77,"last":18.27,"mark":14.69,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651936157,"quoteTimeInLong":1582727401233,"netChange":-3.11,"volatility":23.463,"delta":0.668,"gamma":0.015,"theta":-0.116,"vega":0.366,"rho":0.203,"openInterest":7,"timeValue":9.22,"theoreticalOptionValue":14.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.34,"markChange":0.12,"markPercentChange":0.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_040320C306","description":"SPY Apr 3 2020 306 Call (Weekly)","exchangeName":"OPR","bid":13.88,"ask":14.05,"last":0,"mark":13.97,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":23.375,"delta":0.653,"gamma":0.016,"theta":-0.117,"vega":0.373,"rho":0.199,"openInterest":0,"timeValue":5.91,"theoreticalOptionValue":14.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.1,"markPercentChange":0.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_040320C307","description":"SPY Apr 3 2020 307 Call (Weekly)","exchangeName":"OPR","bid":13.17,"ask":13.33,"last":0,"mark":13.25,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401233,"netChange":0,"volatility":23.101,"delta":0.638,"gamma":0.016,"theta":-0.118,"vega":0.379,"rho":0.195,"openInterest":0,"timeValue":6.2,"theoreticalOptionValue":13.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.08,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.5":[{"putCall":"CALL","symbol":"SPY_040320C307.5","description":"SPY Apr 3 2020 307.5 Call (Weekly)","exchangeName":"OPR","bid":12.82,"ask":12.98,"last":17.47,"mark":12.9,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646467104,"quoteTimeInLong":1582727401233,"netChange":-1.84,"volatility":22.977,"delta":0.631,"gamma":0.016,"theta":-0.118,"vega":0.381,"rho":0.193,"openInterest":1512,"timeValue":10.92,"theoreticalOptionValue":13.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.38,"markChange":0.07,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_040320C308","description":"SPY Apr 3 2020 308 Call (Weekly)","exchangeName":"OPR","bid":12.47,"ask":12.63,"last":13,"mark":12.55,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663630341,"quoteTimeInLong":1582727401233,"netChange":-5.91,"volatility":22.818,"delta":0.623,"gamma":0.016,"theta":-0.118,"vega":0.384,"rho":0.19,"openInterest":2,"timeValue":6.95,"theoreticalOptionValue":12.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.31,"markChange":0.06,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_040320C309","description":"SPY Apr 3 2020 309 Call (Weekly)","exchangeName":"OPR","bid":11.79,"ask":11.95,"last":19.56,"mark":11.87,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555227054,"quoteTimeInLong":1582727401233,"netChange":1.45,"volatility":22.55,"delta":0.607,"gamma":0.017,"theta":-0.118,"vega":0.389,"rho":0.186,"openInterest":2,"timeValue":14.51,"theoreticalOptionValue":11.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.27,"markChange":0.05,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_040320C310","description":"SPY Apr 3 2020 310 Call (Weekly)","exchangeName":"OPR","bid":11.11,"ask":11.27,"last":10.95,"mark":11.19,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664145744,"quoteTimeInLong":1582727401233,"netChange":-6.36,"volatility":22.27,"delta":0.591,"gamma":0.017,"theta":-0.118,"vega":0.393,"rho":0.181,"openInterest":19,"timeValue":6.9,"theoreticalOptionValue":11.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.02,"markChange":0.03,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_040320C311","description":"SPY Apr 3 2020 311 Call (Weekly)","exchangeName":"OPR","bid":10.45,"ask":10.61,"last":12.38,"mark":10.53,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656431037,"quoteTimeInLong":1582727401233,"netChange":-4.15,"volatility":21.976,"delta":0.574,"gamma":0.018,"theta":-0.117,"vega":0.396,"rho":0.177,"openInterest":1,"timeValue":9.33,"theoreticalOptionValue":10.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.44,"markChange":0.01,"markPercentChange":0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_040320C312","description":"SPY Apr 3 2020 312 Call (Weekly)","exchangeName":"OPR","bid":9.81,"ask":9.96,"last":9.79,"mark":9.89,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664323512,"quoteTimeInLong":1582727401233,"netChange":-5.97,"volatility":21.692,"delta":0.556,"gamma":0.018,"theta":-0.116,"vega":0.399,"rho":0.172,"openInterest":436,"timeValue":7.74,"theoreticalOptionValue":9.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.31,"markChange":-0.01,"markPercentChange":-0.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.5":[{"putCall":"CALL","symbol":"SPY_040320C312.5","description":"SPY Apr 3 2020 312.5 Call (Weekly)","exchangeName":"OPR","bid":9.49,"ask":9.65,"last":9.46,"mark":9.57,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665227123,"quoteTimeInLong":1582727401234,"netChange":-5.91,"volatility":21.547,"delta":0.548,"gamma":0.018,"theta":-0.116,"vega":0.401,"rho":0.169,"openInterest":178,"timeValue":7.91,"theoreticalOptionValue":9.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.68,"markChange":-0.01,"markPercentChange":-0.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_040320C313","description":"SPY Apr 3 2020 313 Call (Weekly)","exchangeName":"OPR","bid":9.18,"ask":9.33,"last":8.95,"mark":9.25,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664111089,"quoteTimeInLong":1582727401233,"netChange":-6.04,"volatility":21.392,"delta":0.539,"gamma":0.018,"theta":-0.115,"vega":0.402,"rho":0.166,"openInterest":519,"timeValue":7.9,"theoreticalOptionValue":9.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-65.14,"markChange":-0.02,"markPercentChange":-0.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_040320C314","description":"SPY Apr 3 2020 314 Call (Weekly)","exchangeName":"OPR","bid":8.56,"ask":8.71,"last":8.57,"mark":8.64,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665227123,"quoteTimeInLong":1582727401233,"netChange":-5.66,"volatility":21.048,"delta":0.52,"gamma":0.019,"theta":-0.114,"vega":0.403,"rho":0.161,"openInterest":81,"timeValue":8.52,"theoreticalOptionValue":8.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-65.28,"markChange":-0.04,"markPercentChange":-0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_040320C315","description":"SPY Apr 3 2020 315 Call (Weekly)","exchangeName":"OPR","bid":7.97,"ask":8.12,"last":7.89,"mark":8.05,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664200724,"quoteTimeInLong":1582727401233,"netChange":-5.6,"volatility":20.784,"delta":0.501,"gamma":0.019,"theta":-0.113,"vega":0.404,"rho":0.155,"openInterest":47,"timeValue":7.89,"theoreticalOptionValue":8.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-69.32,"markChange":-0.04,"markPercentChange":-0.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_040320C316","description":"SPY Apr 3 2020 316 Call (Weekly)","exchangeName":"OPR","bid":7.39,"ask":7.53,"last":7.74,"mark":7.46,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663523710,"quoteTimeInLong":1582727401234,"netChange":-5.02,"volatility":20.474,"delta":0.482,"gamma":0.019,"theta":-0.111,"vega":0.403,"rho":0.15,"openInterest":19,"timeValue":7.74,"theoreticalOptionValue":7.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.87,"markChange":-0.05,"markPercentChange":-0.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_040320C317","description":"SPY Apr 3 2020 317 Call (Weekly)","exchangeName":"OPR","bid":6.82,"ask":6.96,"last":6.93,"mark":6.89,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664344868,"quoteTimeInLong":1582727401233,"netChange":-5.11,"volatility":20.165,"delta":0.462,"gamma":0.019,"theta":-0.109,"vega":0.402,"rho":0.144,"openInterest":67,"timeValue":6.93,"theoreticalOptionValue":6.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-73.52,"markChange":-0.06,"markPercentChange":-0.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"CALL","symbol":"SPY_040320C317.5","description":"SPY Apr 3 2020 317.5 Call (Weekly)","exchangeName":"OPR","bid":6.55,"ask":6.69,"last":7.13,"mark":6.62,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660264121,"quoteTimeInLong":1582727401233,"netChange":-4.56,"volatility":20.004,"delta":0.452,"gamma":0.02,"theta":-0.107,"vega":0.401,"rho":0.141,"openInterest":13,"timeValue":7.13,"theoreticalOptionValue":6.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-68.15,"markChange":-0.06,"markPercentChange":-0.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_040320C318","description":"SPY Apr 3 2020 318 Call (Weekly)","exchangeName":"OPR","bid":6.28,"ask":6.42,"last":7.42,"mark":6.35,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660930351,"quoteTimeInLong":1582727401234,"netChange":-3.91,"volatility":19.83,"delta":0.441,"gamma":0.02,"theta":-0.106,"vega":0.399,"rho":0.138,"openInterest":31,"timeValue":7.42,"theoreticalOptionValue":6.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.94,"markChange":-0.07,"markPercentChange":-1.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_040320C319","description":"SPY Apr 3 2020 319 Call (Weekly)","exchangeName":"OPR","bid":5.75,"ask":5.89,"last":5.87,"mark":5.82,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663881107,"quoteTimeInLong":1582727401237,"netChange":-4.77,"volatility":19.542,"delta":0.42,"gamma":0.02,"theta":-0.104,"vega":0.396,"rho":0.131,"openInterest":130,"timeValue":5.87,"theoreticalOptionValue":5.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-80.81,"markChange":-0.08,"markPercentChange":-1.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_040320C320","description":"SPY Apr 3 2020 320 Call (Weekly)","exchangeName":"OPR","bid":5.24,"ask":5.38,"last":5.4,"mark":5.31,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664738176,"quoteTimeInLong":1582727401234,"netChange":-4.56,"volatility":19.2,"delta":0.399,"gamma":0.02,"theta":-0.101,"vega":0.391,"rho":0.125,"openInterest":647,"timeValue":5.4,"theoreticalOptionValue":5.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-84.53,"markChange":-0.09,"markPercentChange":-1.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_040320C321","description":"SPY Apr 3 2020 321 Call (Weekly)","exchangeName":"OPR","bid":4.76,"ask":4.89,"last":4.92,"mark":4.82,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664344868,"quoteTimeInLong":1582727401234,"netChange":-4.37,"volatility":18.877,"delta":0.377,"gamma":0.02,"theta":-0.097,"vega":0.385,"rho":0.118,"openInterest":776,"timeValue":4.92,"theoreticalOptionValue":4.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-88.85,"markChange":-0.1,"markPercentChange":-1.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_040320C322","description":"SPY Apr 3 2020 322 Call (Weekly)","exchangeName":"OPR","bid":4.3,"ask":4.43,"last":4.45,"mark":4.37,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664671666,"quoteTimeInLong":1582727401234,"netChange":-4.19,"volatility":18.546,"delta":0.355,"gamma":0.02,"theta":-0.094,"vega":0.377,"rho":0.112,"openInterest":240,"timeValue":4.45,"theoreticalOptionValue":4.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-93.84,"markChange":-0.1,"markPercentChange":-2.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"CALL","symbol":"SPY_040320C322.5","description":"SPY Apr 3 2020 322.5 Call (Weekly)","exchangeName":"OPR","bid":4.08,"ask":4.21,"last":4.22,"mark":4.14,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664869842,"quoteTimeInLong":1582727401234,"netChange":-4.1,"volatility":18.396,"delta":0.344,"gamma":0.02,"theta":-0.092,"vega":0.373,"rho":0.108,"openInterest":200,"timeValue":4.22,"theoreticalOptionValue":4.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-96.58,"markChange":-0.1,"markPercentChange":-2.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_040320C323","description":"SPY Apr 3 2020 323 Call (Weekly)","exchangeName":"OPR","bid":3.86,"ask":3.99,"last":4.03,"mark":3.93,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664671666,"quoteTimeInLong":1582727401239,"netChange":-3.97,"volatility":18.231,"delta":0.333,"gamma":0.02,"theta":-0.09,"vega":0.368,"rho":0.105,"openInterest":140,"timeValue":4.03,"theoreticalOptionValue":3.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-98.63,"markChange":-0.1,"markPercentChange":-2.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_040320C324","description":"SPY Apr 3 2020 324 Call (Weekly)","exchangeName":"OPR","bid":3.45,"ask":3.57,"last":3.43,"mark":3.51,"bidSize":105,"askSize":70,"bidAskSize":"105X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664222389,"quoteTimeInLong":1582727401234,"netChange":-3.94,"volatility":18.127,"delta":0.313,"gamma":0.019,"theta":-0.087,"vega":0.359,"rho":0.099,"openInterest":582,"timeValue":3.43,"theoreticalOptionValue":3.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-109.28,"markChange":-0.1,"markPercentChange":-2.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_040320C325","description":"SPY Apr 3 2020 325 Call (Weekly)","exchangeName":"OPR","bid":3.06,"ask":3.18,"last":3.11,"mark":3.12,"bidSize":105,"askSize":70,"bidAskSize":"105X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664183329,"quoteTimeInLong":1582727401234,"netChange":-3.66,"volatility":18.195,"delta":0.296,"gamma":0.019,"theta":-0.085,"vega":0.35,"rho":0.093,"openInterest":678,"timeValue":3.11,"theoreticalOptionValue":3.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-113.66,"markChange":-0.1,"markPercentChange":-3.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_040320C326","description":"SPY Apr 3 2020 326 Call (Weekly)","exchangeName":"OPR","bid":2.7,"ask":2.81,"last":2.72,"mark":2.76,"bidSize":120,"askSize":80,"bidAskSize":"120X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664131897,"quoteTimeInLong":1582727401234,"netChange":-3.46,"volatility":17.47,"delta":0.27,"gamma":0.019,"theta":-0.078,"vega":0.335,"rho":0.085,"openInterest":303,"timeValue":2.72,"theoreticalOptionValue":2.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-121.4,"markChange":-0.09,"markPercentChange":-3.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_040320C327","description":"SPY Apr 3 2020 327 Call (Weekly)","exchangeName":"OPR","bid":2.37,"ask":2.47,"last":2.42,"mark":2.42,"bidSize":80,"askSize":80,"bidAskSize":"80X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664107516,"quoteTimeInLong":1582727401234,"netChange":-3.2,"volatility":17.155,"delta":0.248,"gamma":0.018,"theta":-0.074,"vega":0.321,"rho":0.079,"openInterest":661,"timeValue":2.42,"theoreticalOptionValue":2.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-127.74,"markChange":-0.09,"markPercentChange":-3.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"CALL","symbol":"SPY_040320C327.5","description":"SPY Apr 3 2020 327.5 Call (Weekly)","exchangeName":"OPR","bid":2.21,"ask":2.31,"last":2.34,"mark":2.26,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663829242,"quoteTimeInLong":1582727401234,"netChange":-3,"volatility":17.023,"delta":0.238,"gamma":0.018,"theta":-0.071,"vega":0.313,"rho":0.075,"openInterest":125,"timeValue":2.34,"theoreticalOptionValue":2.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-127.66,"markChange":-0.09,"markPercentChange":-3.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_040320C328","description":"SPY Apr 3 2020 328 Call (Weekly)","exchangeName":"OPR","bid":2.06,"ask":2.16,"last":2.4,"mark":2.11,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663742380,"quoteTimeInLong":1582727401234,"netChange":-2.67,"volatility":16.871,"delta":0.227,"gamma":0.018,"theta":-0.069,"vega":0.306,"rho":0.072,"openInterest":65,"timeValue":2.4,"theoreticalOptionValue":2.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-121.64,"markChange":-0.08,"markPercentChange":-3.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_040320C329","description":"SPY Apr 3 2020 329 Call (Weekly)","exchangeName":"OPR","bid":1.78,"ask":1.88,"last":1.84,"mark":1.83,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664143513,"quoteTimeInLong":1582727401234,"netChange":-2.72,"volatility":16.59,"delta":0.207,"gamma":0.017,"theta":-0.064,"vega":0.289,"rho":0.066,"openInterest":79,"timeValue":1.84,"theoreticalOptionValue":1.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-142.41,"markChange":-0.08,"markPercentChange":-4.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_040320C330","description":"SPY Apr 3 2020 330 Call (Weekly)","exchangeName":"OPR","bid":1.53,"ask":1.62,"last":1.6,"mark":1.58,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664479647,"quoteTimeInLong":1582727401234,"netChange":-2.45,"volatility":16.294,"delta":0.186,"gamma":0.016,"theta":-0.059,"vega":0.272,"rho":0.059,"openInterest":1372,"timeValue":1.6,"theoreticalOptionValue":1.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-149.24,"markChange":-0.07,"markPercentChange":-4.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_040320C331","description":"SPY Apr 3 2020 331 Call (Weekly)","exchangeName":"OPR","bid":1.31,"ask":1.39,"last":1.4,"mark":1.35,"bidSize":110,"askSize":120,"bidAskSize":"110X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663869681,"quoteTimeInLong":1582727401234,"netChange":-2.19,"volatility":16.041,"delta":0.167,"gamma":0.015,"theta":-0.054,"vega":0.254,"rho":0.053,"openInterest":119,"timeValue":1.4,"theoreticalOptionValue":1.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-155.12,"markChange":-0.06,"markPercentChange":-4.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_040320C332","description":"SPY Apr 3 2020 332 Call (Weekly)","exchangeName":"OPR","bid":1.11,"ask":1.19,"last":1.2,"mark":1.15,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664170023,"quoteTimeInLong":1582727401234,"netChange":-1.96,"volatility":15.778,"delta":0.149,"gamma":0.015,"theta":-0.05,"vega":0.235,"rho":0.047,"openInterest":376,"timeValue":1.2,"theoreticalOptionValue":1.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-162.66,"markChange":-0.06,"markPercentChange":-4.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"CALL","symbol":"SPY_040320C332.5","description":"SPY Apr 3 2020 332.5 Call (Weekly)","exchangeName":"OPR","bid":1.02,"ask":1.1,"last":1.1,"mark":1.06,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664315539,"quoteTimeInLong":1582727401234,"netChange":-1.85,"volatility":15.655,"delta":0.14,"gamma":0.014,"theta":-0.047,"vega":0.226,"rho":0.045,"openInterest":696,"timeValue":1.1,"theoreticalOptionValue":1.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-166.67,"markChange":-0.05,"markPercentChange":-4.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_040320C333","description":"SPY Apr 3 2020 333 Call (Weekly)","exchangeName":"OPR","bid":0.94,"ask":1.02,"last":1,"mark":0.98,"bidSize":130,"askSize":240,"bidAskSize":"130X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664244627,"quoteTimeInLong":1582727401234,"netChange":-1.75,"volatility":15.554,"delta":0.132,"gamma":0.014,"theta":-0.045,"vega":0.217,"rho":0.042,"openInterest":306,"timeValue":1,"theoreticalOptionValue":1.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-170.24,"markChange":-0.04,"markPercentChange":-4.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_040320C334","description":"SPY Apr 3 2020 334 Call (Weekly)","exchangeName":"OPR","bid":0.79,"ask":0.86,"last":0.82,"mark":0.83,"bidSize":180,"askSize":140,"bidAskSize":"180X140","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664429359,"quoteTimeInLong":1582727401234,"netChange":-1.54,"volatility":15.308,"delta":0.116,"gamma":0.013,"theta":-0.04,"vega":0.198,"rho":0.037,"openInterest":526,"timeValue":0.82,"theoreticalOptionValue":0.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-179.65,"markChange":-0.04,"markPercentChange":-4.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_040320C335","description":"SPY Apr 3 2020 335 Call (Weekly)","exchangeName":"OPR","bid":0.66,"ask":0.73,"last":0.76,"mark":0.7,"bidSize":240,"askSize":180,"bidAskSize":"240X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664708978,"quoteTimeInLong":1582727401234,"netChange":-1.25,"volatility":15.121,"delta":0.102,"gamma":0.012,"theta":-0.036,"vega":0.18,"rho":0.032,"openInterest":631,"timeValue":0.76,"theoreticalOptionValue":0.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-173.1,"markChange":-0.03,"markPercentChange":-4.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_040320C336","description":"SPY Apr 3 2020 336 Call (Weekly)","exchangeName":"OPR","bid":0.55,"ask":0.62,"last":0.66,"mark":0.59,"bidSize":300,"askSize":240,"bidAskSize":"300X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662690090,"quoteTimeInLong":1582727401234,"netChange":-1.05,"volatility":14.927,"delta":0.088,"gamma":0.011,"theta":-0.032,"vega":0.162,"rho":0.028,"openInterest":614,"timeValue":0.66,"theoreticalOptionValue":0.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-173.41,"markChange":-0.02,"markPercentChange":-3.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_040320C337","description":"SPY Apr 3 2020 337 Call (Weekly)","exchangeName":"OPR","bid":0.46,"ask":0.52,"last":0.52,"mark":0.49,"bidSize":300,"askSize":180,"bidAskSize":"300X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663933442,"quoteTimeInLong":1582727401234,"netChange":-0.92,"volatility":14.8,"delta":0.077,"gamma":0.01,"theta":-0.029,"vega":0.146,"rho":0.025,"openInterest":586,"timeValue":0.52,"theoreticalOptionValue":0.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-179.76,"markChange":-0.02,"markPercentChange":-3.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"CALL","symbol":"SPY_040320C337.5","description":"SPY Apr 3 2020 337.5 Call (Weekly)","exchangeName":"OPR","bid":0.42,"ask":0.48,"last":0.52,"mark":0.45,"bidSize":300,"askSize":240,"bidAskSize":"300X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659344493,"quoteTimeInLong":1582727401234,"netChange":-0.79,"volatility":14.685,"delta":0.071,"gamma":0.009,"theta":-0.027,"vega":0.137,"rho":0.023,"openInterest":226,"timeValue":0.52,"theoreticalOptionValue":0.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-170.39,"markChange":-0.01,"markPercentChange":-2.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_040320C338","description":"SPY Apr 3 2020 338 Call (Weekly)","exchangeName":"OPR","bid":0.39,"ask":0.44,"last":0.44,"mark":0.42,"bidSize":300,"askSize":500,"bidAskSize":"300X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664917976,"quoteTimeInLong":1582727401178,"netChange":-0.75,"volatility":14.658,"delta":0.066,"gamma":0.009,"theta":-0.026,"vega":0.131,"rho":0.021,"openInterest":660,"timeValue":0.44,"theoreticalOptionValue":0.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-175.32,"markChange":-0.01,"markPercentChange":-2.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_040320C339","description":"SPY Apr 3 2020 339 Call (Weekly)","exchangeName":"OPR","bid":0.32,"ask":0.37,"last":0.42,"mark":0.35,"bidSize":300,"askSize":200,"bidAskSize":"300X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663639805,"quoteTimeInLong":1582727401234,"netChange":-0.56,"volatility":14.632,"delta":0.058,"gamma":0.008,"theta":-0.023,"vega":0.118,"rho":0.019,"openInterest":261,"timeValue":0.42,"theoreticalOptionValue":0.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-155.69,"markChange":-0.02,"markPercentChange":-4.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_040320C340","description":"SPY Apr 3 2020 340 Call (Weekly)","exchangeName":"OPR","bid":0.27,"ask":0.32,"last":0.3,"mark":0.3,"bidSize":200,"askSize":400,"bidAskSize":"200X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664917976,"quoteTimeInLong":1582727401234,"netChange":-0.51,"volatility":14.44,"delta":0.049,"gamma":0.007,"theta":-0.02,"vega":0.103,"rho":0.016,"openInterest":8894,"timeValue":0.3,"theoreticalOptionValue":0.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-171.14,"markChange":0,"markPercentChange":-1.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_040320C341","description":"SPY Apr 3 2020 341 Call (Weekly)","exchangeName":"OPR","bid":0.22,"ask":0.27,"last":0.26,"mark":0.25,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664321601,"quoteTimeInLong":1582727401234,"netChange":-0.4,"volatility":14.404,"delta":0.043,"gamma":0.006,"theta":-0.018,"vega":0.092,"rho":0.014,"openInterest":1185,"timeValue":0.26,"theoreticalOptionValue":0.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-159.17,"markChange":-0.01,"markPercentChange":-2.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_040320C342","description":"SPY Apr 3 2020 342 Call (Weekly)","exchangeName":"OPR","bid":0.19,"ask":0.23,"last":0.24,"mark":0.21,"bidSize":200,"askSize":200,"bidAskSize":"200X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663439214,"quoteTimeInLong":1582727401234,"netChange":-0.3,"volatility":14.417,"delta":0.037,"gamma":0.006,"theta":-0.016,"vega":0.083,"rho":0.012,"openInterest":120,"timeValue":0.24,"theoreticalOptionValue":0.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-141.04,"markChange":0,"markPercentChange":-1.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"CALL","symbol":"SPY_040320C342.5","description":"SPY Apr 3 2020 342.5 Call (Weekly)","exchangeName":"OPR","bid":0.17,"ask":0.22,"last":0.3,"mark":0.2,"bidSize":400,"askSize":500,"bidAskSize":"400X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649713920,"quoteTimeInLong":1582727401234,"netChange":-0.19,"volatility":14.304,"delta":0.034,"gamma":0.005,"theta":-0.014,"vega":0.076,"rho":0.011,"openInterest":44,"timeValue":0.3,"theoreticalOptionValue":0.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-98.24,"markChange":0,"markPercentChange":0.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_040320C343","description":"SPY Apr 3 2020 343 Call (Weekly)","exchangeName":"OPR","bid":0.16,"ask":0.2,"last":0.18,"mark":0.18,"bidSize":200,"askSize":300,"bidAskSize":"200X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662770457,"quoteTimeInLong":1582727401234,"netChange":-0.26,"volatility":14.369,"delta":0.032,"gamma":0.005,"theta":-0.014,"vega":0.073,"rho":0.01,"openInterest":296,"timeValue":0.18,"theoreticalOptionValue":0.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-148.04,"markChange":0,"markPercentChange":0.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_040320C344","description":"SPY Apr 3 2020 344 Call (Weekly)","exchangeName":"OPR","bid":0.13,"ask":0.17,"last":0.15,"mark":0.15,"bidSize":400,"askSize":200,"bidAskSize":"400X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663063687,"quoteTimeInLong":1582727401234,"netChange":-0.22,"volatility":14.321,"delta":0.027,"gamma":0.004,"theta":-0.012,"vega":0.064,"rho":0.009,"openInterest":298,"timeValue":0.15,"theoreticalOptionValue":0.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-143.05,"markChange":0,"markPercentChange":-0.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_040320C345","description":"SPY Apr 3 2020 345 Call (Weekly)","exchangeName":"OPR","bid":0.11,"ask":0.15,"last":0.12,"mark":0.13,"bidSize":300,"askSize":400,"bidAskSize":"300X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664632788,"quoteTimeInLong":1582727401234,"netChange":-0.18,"volatility":14.284,"delta":0.023,"gamma":0.004,"theta":-0.011,"vega":0.056,"rho":0.008,"openInterest":1295,"timeValue":0.12,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-138.46,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_040320C346","description":"SPY Apr 3 2020 346 Call (Weekly)","exchangeName":"OPR","bid":0.09,"ask":0.13,"last":0.14,"mark":0.11,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663694532,"quoteTimeInLong":1582727401234,"netChange":-0.1,"volatility":14.47,"delta":0.021,"gamma":0.004,"theta":-0.01,"vega":0.052,"rho":0.007,"openInterest":1939,"timeValue":0.14,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-92.19,"markChange":0,"markPercentChange":-3.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_040320C347","description":"SPY Apr 3 2020 347 Call (Weekly)","exchangeName":"OPR","bid":0.07,"ask":0.11,"last":0.11,"mark":0.09,"bidSize":700,"askSize":200,"bidAskSize":"700X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663064795,"quoteTimeInLong":1582727401234,"netChange":-0.09,"volatility":14.309,"delta":0.017,"gamma":0.003,"theta":-0.008,"vega":0.044,"rho":0.006,"openInterest":230,"timeValue":0.11,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-92.02,"markChange":-0.01,"markPercentChange":-7.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.5":[{"putCall":"CALL","symbol":"SPY_040320C347.5","description":"SPY Apr 3 2020 347.5 Call (Weekly)","exchangeName":"OPR","bid":0.07,"ask":0.11,"last":0.11,"mark":0.09,"bidSize":300,"askSize":600,"bidAskSize":"300X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660442568,"quoteTimeInLong":1582727401234,"netChange":-0.07,"volatility":14.369,"delta":0.017,"gamma":0.003,"theta":-0.008,"vega":0.042,"rho":0.005,"openInterest":319,"timeValue":0.11,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.93,"markChange":0,"markPercentChange":0.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_040320C348","description":"SPY Apr 3 2020 348 Call (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.1,"last":0.09,"mark":0.08,"bidSize":400,"askSize":500,"bidAskSize":"400X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664386413,"quoteTimeInLong":1582727401234,"netChange":-0.07,"volatility":14.545,"delta":0.016,"gamma":0.003,"theta":-0.008,"vega":0.041,"rho":0.005,"openInterest":708,"timeValue":0.09,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-88.14,"markChange":0,"markPercentChange":-5.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_040320C349","description":"SPY Apr 3 2020 349 Call (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.09,"last":0.07,"mark":0.07,"bidSize":300,"askSize":600,"bidAskSize":"300X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663742167,"quoteTimeInLong":1582727401234,"netChange":-0.06,"volatility":14.358,"delta":0.013,"gamma":0.002,"theta":-0.006,"vega":0.034,"rho":0.004,"openInterest":1914,"timeValue":0.07,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-83.79,"markChange":0,"markPercentChange":-4.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_040320C350","description":"SPY Apr 3 2020 350 Call (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.08,"last":0.07,"mark":0.06,"bidSize":300,"askSize":600,"bidAskSize":"300X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663805422,"quoteTimeInLong":1582727401234,"netChange":-0.04,"volatility":14.696,"delta":0.013,"gamma":0.002,"theta":-0.007,"vega":0.033,"rho":0.004,"openInterest":1193,"timeValue":0.07,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-68.5,"markChange":0,"markPercentChange":-5.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_040320C351","description":"SPY Apr 3 2020 351 Call (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.07,"last":0.06,"mark":0.05,"bidSize":400,"askSize":500,"bidAskSize":"400X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659124101,"quoteTimeInLong":1582727401234,"netChange":-0.04,"volatility":14.533,"delta":0.01,"gamma":0.002,"theta":-0.005,"vega":0.027,"rho":0.003,"openInterest":104,"timeValue":0.06,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.17,"markChange":0,"markPercentChange":-7.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_040320C352","description":"SPY Apr 3 2020 352 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.06,"last":0.06,"mark":0.04,"bidSize":600,"askSize":400,"bidAskSize":"600X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650926535,"quoteTimeInLong":1582727401234,"netChange":-0.02,"volatility":14.458,"delta":0.008,"gamma":0.002,"theta":-0.004,"vega":0.023,"rho":0.003,"openInterest":256,"timeValue":0.06,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.07,"markChange":0,"markPercentChange":-9.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.5":[{"putCall":"CALL","symbol":"SPY_040320C352.5","description":"SPY Apr 3 2020 352.5 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.06,"last":0.05,"mark":0.04,"bidSize":400,"askSize":500,"bidAskSize":"400X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654972510,"quoteTimeInLong":1582727401234,"netChange":-0.02,"volatility":14.616,"delta":0.008,"gamma":0.002,"theta":-0.004,"vega":0.023,"rho":0.003,"openInterest":60,"timeValue":0.05,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.35,"markChange":0,"markPercentChange":-1.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_040320C353","description":"SPY Apr 3 2020 353 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.05,"mark":0.04,"bidSize":200,"askSize":200,"bidAskSize":"200X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644587059,"quoteTimeInLong":1582727401234,"netChange":-0.02,"volatility":14.543,"delta":0.007,"gamma":0.001,"theta":-0.004,"vega":0.021,"rho":0.002,"openInterest":36,"timeValue":0.05,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.78,"markChange":0,"markPercentChange":-6.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_040320C354","description":"SPY Apr 3 2020 354 Call (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.19,"mark":0.04,"bidSize":300,"askSize":900,"bidAskSize":"300X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297074311,"quoteTimeInLong":1582727401016,"netChange":0.13,"volatility":14.594,"delta":0.006,"gamma":0.001,"theta":-0.004,"vega":0.018,"rho":0.002,"openInterest":11,"timeValue":0.19,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":428.03,"markChange":0,"markPercentChange":11.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_040320C355","description":"SPY Apr 3 2020 355 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.05,"last":0.04,"mark":0.03,"bidSize":300,"askSize":600,"bidAskSize":"300X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658393475,"quoteTimeInLong":1582727401234,"netChange":-0.01,"volatility":15.165,"delta":0.007,"gamma":0.001,"theta":-0.004,"vega":0.02,"rho":0.002,"openInterest":453,"timeValue":0.04,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.67,"markChange":0,"markPercentChange":14.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_040320C356","description":"SPY Apr 3 2020 356 Call (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":200,"askSize":200,"bidAskSize":"200X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651051962,"quoteTimeInLong":1582727401234,"netChange":0,"volatility":15.473,"delta":0.007,"gamma":0.001,"theta":-0.004,"vega":0.02,"rho":0.002,"openInterest":8,"timeValue":0.04,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.87,"markChange":0,"markPercentChange":14.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_040320C357","description":"SPY Apr 3 2020 357 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.02,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651051962,"quoteTimeInLong":1582727401213,"netChange":-0.01,"volatility":14.841,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.013,"rho":0.001,"openInterest":26,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.92,"markChange":0,"markPercentChange":9.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.5":[{"putCall":"CALL","symbol":"SPY_040320C357.5","description":"SPY Apr 3 2020 357.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.04,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656943215,"quoteTimeInLong":1582727401213,"netChange":0.01,"volatility":14.986,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.013,"rho":0.001,"openInterest":41,"timeValue":0.04,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":74.25,"markChange":0,"markPercentChange":19.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_040320C358","description":"SPY Apr 3 2020 358 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.1,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582295528256,"quoteTimeInLong":1582727401213,"netChange":0.08,"volatility":15.131,"delta":0.004,"gamma":0.001,"theta":-0.003,"vega":0.013,"rho":0.001,"openInterest":2,"timeValue":0.1,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":494.08,"markChange":0,"markPercentChange":31.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_040320C359","description":"SPY Apr 3 2020 359 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401213,"netChange":0,"volatility":15.789,"delta":0.005,"gamma":0.001,"theta":-0.003,"vega":0.015,"rho":0.002,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":58.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_040320C360","description":"SPY Apr 3 2020 360 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.03,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658162638,"quoteTimeInLong":1582727401213,"netChange":0.01,"volatility":16.082,"delta":0.005,"gamma":0.001,"theta":-0.003,"vega":0.014,"rho":0.002,"openInterest":119,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":130.48,"markChange":0.01,"markPercentChange":90.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_040320C361","description":"SPY Apr 3 2020 361 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.04,"last":0.02,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651937076,"quoteTimeInLong":1582727401213,"netChange":0.01,"volatility":15.537,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.01,"rho":0.001,"openInterest":16,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":80.23,"markChange":0.01,"markPercentChange":132.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_040320C362","description":"SPY Apr 3 2020 362 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641002087,"quoteTimeInLong":1582727401213,"netChange":0.02,"volatility":15.815,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.01,"rho":0.001,"openInterest":3,"timeValue":0.03,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":273.24,"markChange":0.01,"markPercentChange":111.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.5":[{"putCall":"CALL","symbol":"SPY_040320C362.5","description":"SPY Apr 3 2020 362.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.08,"mark":0.02,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582146003495,"quoteTimeInLong":1582727401213,"netChange":0.07,"volatility":15.954,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.01,"rho":0.001,"openInterest":14,"timeValue":0.08,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1086.15,"markChange":0.01,"markPercentChange":130.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_040320C363","description":"SPY Apr 3 2020 363 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401213,"netChange":0,"volatility":16.092,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.01,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":154.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_040320C364","description":"SPY Apr 3 2020 364 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577842708,"quoteTimeInLong":1582727401213,"netChange":0.02,"volatility":16.368,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":30,"timeValue":0.03,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":485.42,"markChange":0.01,"markPercentChange":212.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_040320C365","description":"SPY Apr 3 2020 365 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582300650010,"quoteTimeInLong":1582727401213,"netChange":0.01,"volatility":16.643,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":24,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":374.36,"markChange":0.01,"markPercentChange":284.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_040320C366","description":"SPY Apr 3 2020 366 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566114331,"quoteTimeInLong":1582727401213,"netChange":0.02,"volatility":16.916,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":50,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":490.62,"markChange":0.01,"markPercentChange":368.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_040320C367","description":"SPY Apr 3 2020 367 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0,"mark":0.02,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":17.188,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":476.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.5":[{"putCall":"CALL","symbol":"SPY_040320C367.5","description":"SPY Apr 3 2020 367.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654831876,"quoteTimeInLong":1582727401213,"netChange":0.01,"volatility":17.324,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":12,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":291.67,"markChange":0.01,"markPercentChange":525,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_040320C370","description":"SPY Apr 3 2020 370 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.03,"mark":0.01,"bidSize":0,"askSize":240,"bidAskSize":"0X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582209398405,"quoteTimeInLong":1582727401016,"netChange":0.03,"volatility":17.33,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":425,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2028.57,"markChange":0.01,"markPercentChange":614.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"372.5":[{"putCall":"CALL","symbol":"SPY_040320C372.5","description":"SPY Apr 3 2020 372.5 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654835448,"quoteTimeInLong":1582727401213,"netChange":0.01,"volatility":17.976,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":6,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1137.5,"markChange":0.01,"markPercentChange":1775,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_040320C375","description":"SPY Apr 3 2020 375 Call (Weekly)","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582126626974,"quoteTimeInLong":1582727401213,"netChange":0.02,"volatility":17.547,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.004,"rho":0,"openInterest":12,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3900,"markChange":0.01,"markPercentChange":2900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-04-17:51":{"80.0":[{"putCall":"CALL","symbol":"SPY_041720C80","description":"SPY Apr 17 2020 80 Call","exchangeName":"OPR","bid":233.62,"ask":234.62,"last":0,"mark":234.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401008,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.58,"rho":0,"openInterest":0,"timeValue":0.07,"theoreticalOptionValue":234.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"CALL","symbol":"SPY_041720C85","description":"SPY Apr 17 2020 85 Call","exchangeName":"OPR","bid":228.62,"ask":229.62,"last":0,"mark":229.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.496,"rho":0,"openInterest":0,"timeValue":0.07,"theoreticalOptionValue":229.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"CALL","symbol":"SPY_041720C90","description":"SPY Apr 17 2020 90 Call","exchangeName":"OPR","bid":223.63,"ask":224.63,"last":0,"mark":224.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.411,"rho":0,"openInterest":0,"timeValue":0.08,"theoreticalOptionValue":224.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"CALL","symbol":"SPY_041720C95","description":"SPY Apr 17 2020 95 Call","exchangeName":"OPR","bid":218.64,"ask":219.64,"last":0,"mark":219.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401008,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.327,"rho":0,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":219.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"CALL","symbol":"SPY_041720C100","description":"SPY Apr 17 2020 100 Call","exchangeName":"OPR","bid":213.64,"ask":214.64,"last":0,"mark":214.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.243,"rho":0,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":214.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"CALL","symbol":"SPY_041720C105","description":"SPY Apr 17 2020 105 Call","exchangeName":"OPR","bid":208.65,"ask":209.65,"last":0,"mark":209.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.158,"rho":0,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":209.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"CALL","symbol":"SPY_041720C110","description":"SPY Apr 17 2020 110 Call","exchangeName":"OPR","bid":203.66,"ask":204.66,"last":0,"mark":204.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.074,"rho":0,"openInterest":0,"timeValue":0.11,"theoreticalOptionValue":204.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"CALL","symbol":"SPY_041720C115","description":"SPY Apr 17 2020 115 Call","exchangeName":"OPR","bid":198.66,"ask":199.66,"last":0,"mark":199.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.989,"rho":0,"openInterest":0,"timeValue":0.11,"theoreticalOptionValue":199.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"CALL","symbol":"SPY_041720C120","description":"SPY Apr 17 2020 120 Call","exchangeName":"OPR","bid":193.67,"ask":194.67,"last":0,"mark":194.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.905,"rho":0,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":194.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"CALL","symbol":"SPY_041720C125","description":"SPY Apr 17 2020 125 Call","exchangeName":"OPR","bid":188.68,"ask":189.68,"last":0,"mark":189.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.82,"rho":0,"openInterest":0,"timeValue":0.13,"theoreticalOptionValue":189.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_041720C130","description":"SPY Apr 17 2020 130 Call","exchangeName":"OPR","bid":183.69,"ask":184.68,"last":0,"mark":184.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401222,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.736,"rho":0,"openInterest":0,"timeValue":0.13,"theoreticalOptionValue":184.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"CALL","symbol":"SPY_041720C135","description":"SPY Apr 17 2020 135 Call","exchangeName":"OPR","bid":178.69,"ask":179.69,"last":0,"mark":179.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.651,"rho":0,"openInterest":0,"timeValue":0.14,"theoreticalOptionValue":179.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_041720C140","description":"SPY Apr 17 2020 140 Call","exchangeName":"OPR","bid":173.7,"ask":174.7,"last":0,"mark":174.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.567,"rho":0,"openInterest":0,"timeValue":0.15,"theoreticalOptionValue":174.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"CALL","symbol":"SPY_041720C145","description":"SPY Apr 17 2020 145 Call","exchangeName":"OPR","bid":168.71,"ask":169.71,"last":0,"mark":169.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.483,"rho":0,"openInterest":0,"timeValue":0.16,"theoreticalOptionValue":169.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_041720C150","description":"SPY Apr 17 2020 150 Call","exchangeName":"OPR","bid":163.72,"ask":164.72,"last":183.98,"mark":164.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580999463886,"quoteTimeInLong":1582727401191,"netChange":11.07,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.398,"rho":0,"openInterest":2,"timeValue":19.93,"theoreticalOptionValue":164.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.77,"markChange":0.68,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"151.0":[{"putCall":"CALL","symbol":"SPY_041720C151","description":"SPY Apr 17 2020 151 Call","exchangeName":"OPR","bid":162.72,"ask":163.72,"last":0,"mark":163.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":162.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.381,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":163.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":151,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"152.0":[{"putCall":"CALL","symbol":"SPY_041720C152","description":"SPY Apr 17 2020 152 Call","exchangeName":"OPR","bid":161.72,"ask":162.72,"last":0,"mark":162.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.364,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":162.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":152,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"153.0":[{"putCall":"CALL","symbol":"SPY_041720C153","description":"SPY Apr 17 2020 153 Call","exchangeName":"OPR","bid":160.72,"ask":161.72,"last":0,"mark":161.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":160.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.347,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":161.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":153,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"154.0":[{"putCall":"CALL","symbol":"SPY_041720C154","description":"SPY Apr 17 2020 154 Call","exchangeName":"OPR","bid":159.72,"ask":160.72,"last":0,"mark":160.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.331,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":160.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":154,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_041720C155","description":"SPY Apr 17 2020 155 Call","exchangeName":"OPR","bid":158.73,"ask":159.73,"last":0,"mark":159.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.314,"rho":0,"openInterest":0,"timeValue":0.18,"theoreticalOptionValue":159.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"156.0":[{"putCall":"CALL","symbol":"SPY_041720C156","description":"SPY Apr 17 2020 156 Call","exchangeName":"OPR","bid":157.73,"ask":158.73,"last":0,"mark":158.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":157.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.297,"rho":0,"openInterest":0,"timeValue":0.18,"theoreticalOptionValue":158.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":156,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"157.0":[{"putCall":"CALL","symbol":"SPY_041720C157","description":"SPY Apr 17 2020 157 Call","exchangeName":"OPR","bid":156.73,"ask":157.73,"last":0,"mark":157.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":156.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.28,"rho":0,"openInterest":0,"timeValue":0.18,"theoreticalOptionValue":157.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":157,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"158.0":[{"putCall":"CALL","symbol":"SPY_041720C158","description":"SPY Apr 17 2020 158 Call","exchangeName":"OPR","bid":155.73,"ask":156.73,"last":0,"mark":156.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":155.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.263,"rho":0,"openInterest":0,"timeValue":0.18,"theoreticalOptionValue":156.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":158,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"159.0":[{"putCall":"CALL","symbol":"SPY_041720C159","description":"SPY Apr 17 2020 159 Call","exchangeName":"OPR","bid":154.73,"ask":155.73,"last":172.83,"mark":155.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":154.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579725050633,"quoteTimeInLong":1582727401182,"netChange":8.91,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.246,"rho":0,"openInterest":2,"timeValue":17.78,"theoreticalOptionValue":155.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":159,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.76,"markChange":0.68,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_041720C160","description":"SPY Apr 17 2020 160 Call","exchangeName":"OPR","bid":153.74,"ask":154.73,"last":0,"mark":154.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401220,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.229,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":154.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"161.0":[{"putCall":"CALL","symbol":"SPY_041720C161","description":"SPY Apr 17 2020 161 Call","exchangeName":"OPR","bid":152.74,"ask":153.74,"last":0,"mark":153.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":152.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.212,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":153.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":161,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"162.0":[{"putCall":"CALL","symbol":"SPY_041720C162","description":"SPY Apr 17 2020 162 Call","exchangeName":"OPR","bid":151.74,"ask":152.74,"last":0,"mark":152.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":151.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.196,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":152.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":162,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"163.0":[{"putCall":"CALL","symbol":"SPY_041720C163","description":"SPY Apr 17 2020 163 Call","exchangeName":"OPR","bid":150.74,"ask":151.74,"last":0,"mark":151.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":150.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.179,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":151.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":163,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"164.0":[{"putCall":"CALL","symbol":"SPY_041720C164","description":"SPY Apr 17 2020 164 Call","exchangeName":"OPR","bid":149.74,"ask":150.74,"last":0,"mark":150.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":149.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.162,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":150.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":164,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_041720C165","description":"SPY Apr 17 2020 165 Call","exchangeName":"OPR","bid":148.74,"ask":149.74,"last":0,"mark":149.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.145,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":149.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"166.0":[{"putCall":"CALL","symbol":"SPY_041720C166","description":"SPY Apr 17 2020 166 Call","exchangeName":"OPR","bid":147.75,"ask":148.75,"last":0,"mark":148.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":147.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.128,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":148.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":166,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"167.0":[{"putCall":"CALL","symbol":"SPY_041720C167","description":"SPY Apr 17 2020 167 Call","exchangeName":"OPR","bid":146.75,"ask":147.75,"last":0,"mark":147.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":146.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.111,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":147.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":167,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"168.0":[{"putCall":"CALL","symbol":"SPY_041720C168","description":"SPY Apr 17 2020 168 Call","exchangeName":"OPR","bid":145.75,"ask":146.75,"last":0,"mark":146.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":145.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.094,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":146.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":168,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"169.0":[{"putCall":"CALL","symbol":"SPY_041720C169","description":"SPY Apr 17 2020 169 Call","exchangeName":"OPR","bid":144.75,"ask":145.75,"last":0,"mark":145.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":144.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.077,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":145.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":169,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_041720C170","description":"SPY Apr 17 2020 170 Call","exchangeName":"OPR","bid":143.75,"ask":144.75,"last":0,"mark":144.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.06,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":144.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"171.0":[{"putCall":"CALL","symbol":"SPY_041720C171","description":"SPY Apr 17 2020 171 Call","exchangeName":"OPR","bid":142.76,"ask":143.76,"last":0,"mark":143.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.044,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":143.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":171,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"172.0":[{"putCall":"CALL","symbol":"SPY_041720C172","description":"SPY Apr 17 2020 172 Call","exchangeName":"OPR","bid":141.76,"ask":142.76,"last":0,"mark":142.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":141.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.027,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":142.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":172,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"173.0":[{"putCall":"CALL","symbol":"SPY_041720C173","description":"SPY Apr 17 2020 173 Call","exchangeName":"OPR","bid":140.76,"ask":141.76,"last":0,"mark":141.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.01,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":141.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":173,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"174.0":[{"putCall":"CALL","symbol":"SPY_041720C174","description":"SPY Apr 17 2020 174 Call","exchangeName":"OPR","bid":139.76,"ask":140.76,"last":0,"mark":140.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":139.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.993,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":140.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":174,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_041720C175","description":"SPY Apr 17 2020 175 Call","exchangeName":"OPR","bid":138.76,"ask":139.76,"last":0,"mark":139.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.976,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":139.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"176.0":[{"putCall":"CALL","symbol":"SPY_041720C176","description":"SPY Apr 17 2020 176 Call","exchangeName":"OPR","bid":137.77,"ask":138.77,"last":0,"mark":138.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":137.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.959,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":138.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":176,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"177.0":[{"putCall":"CALL","symbol":"SPY_041720C177","description":"SPY Apr 17 2020 177 Call","exchangeName":"OPR","bid":136.77,"ask":137.77,"last":0,"mark":137.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":136.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.942,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":137.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":177,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"178.0":[{"putCall":"CALL","symbol":"SPY_041720C178","description":"SPY Apr 17 2020 178 Call","exchangeName":"OPR","bid":135.77,"ask":136.77,"last":0,"mark":136.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":135.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.925,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":136.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":178,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"179.0":[{"putCall":"CALL","symbol":"SPY_041720C179","description":"SPY Apr 17 2020 179 Call","exchangeName":"OPR","bid":134.77,"ask":135.77,"last":0,"mark":135.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.908,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":135.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":179,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_041720C180","description":"SPY Apr 17 2020 180 Call","exchangeName":"OPR","bid":133.77,"ask":134.77,"last":152.14,"mark":134.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579281696211,"quoteTimeInLong":1582727401017,"netChange":9.19,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.892,"rho":0,"openInterest":1,"timeValue":18.09,"theoreticalOptionValue":134.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.88,"markChange":0.68,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"181.0":[{"putCall":"CALL","symbol":"SPY_041720C181","description":"SPY Apr 17 2020 181 Call","exchangeName":"OPR","bid":132.78,"ask":133.78,"last":0,"mark":133.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":132.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.875,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":133.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":181,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"182.0":[{"putCall":"CALL","symbol":"SPY_041720C182","description":"SPY Apr 17 2020 182 Call","exchangeName":"OPR","bid":131.78,"ask":132.78,"last":0,"mark":132.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":131.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.858,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":132.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":182,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"183.0":[{"putCall":"CALL","symbol":"SPY_041720C183","description":"SPY Apr 17 2020 183 Call","exchangeName":"OPR","bid":130.78,"ask":131.78,"last":0,"mark":131.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":130.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.841,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":131.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":183,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"184.0":[{"putCall":"CALL","symbol":"SPY_041720C184","description":"SPY Apr 17 2020 184 Call","exchangeName":"OPR","bid":129.78,"ask":130.78,"last":0,"mark":130.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":129.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.824,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":130.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":184,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_041720C185","description":"SPY Apr 17 2020 185 Call","exchangeName":"OPR","bid":128.78,"ask":129.78,"last":0,"mark":129.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.807,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":129.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"186.0":[{"putCall":"CALL","symbol":"SPY_041720C186","description":"SPY Apr 17 2020 186 Call","exchangeName":"OPR","bid":127.79,"ask":128.79,"last":0,"mark":128.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":127.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.79,"rho":0,"openInterest":0,"timeValue":0.24,"theoreticalOptionValue":128.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":186,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"187.0":[{"putCall":"CALL","symbol":"SPY_041720C187","description":"SPY Apr 17 2020 187 Call","exchangeName":"OPR","bid":126.79,"ask":127.79,"last":0,"mark":127.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":126.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.773,"rho":0,"openInterest":0,"timeValue":0.24,"theoreticalOptionValue":127.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":187,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"188.0":[{"putCall":"CALL","symbol":"SPY_041720C188","description":"SPY Apr 17 2020 188 Call","exchangeName":"OPR","bid":125.79,"ask":126.79,"last":0,"mark":126.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.756,"rho":0,"openInterest":0,"timeValue":0.24,"theoreticalOptionValue":126.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":188,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"189.0":[{"putCall":"CALL","symbol":"SPY_041720C189","description":"SPY Apr 17 2020 189 Call","exchangeName":"OPR","bid":124.79,"ask":125.79,"last":0,"mark":125.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":124.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.74,"rho":0,"openInterest":0,"timeValue":0.24,"theoreticalOptionValue":125.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":189,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_041720C190","description":"SPY Apr 17 2020 190 Call","exchangeName":"OPR","bid":123.8,"ask":124.8,"last":145.59,"mark":124.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582045347817,"quoteTimeInLong":1582727401191,"netChange":12.63,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.723,"rho":0,"openInterest":3,"timeValue":21.54,"theoreticalOptionValue":124.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.22,"markChange":0.68,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"191.0":[{"putCall":"CALL","symbol":"SPY_041720C191","description":"SPY Apr 17 2020 191 Call","exchangeName":"OPR","bid":122.8,"ask":123.8,"last":0,"mark":123.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":122.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401024,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.706,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":123.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":191,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"192.0":[{"putCall":"CALL","symbol":"SPY_041720C192","description":"SPY Apr 17 2020 192 Call","exchangeName":"OPR","bid":121.8,"ask":122.8,"last":0,"mark":122.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401024,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.689,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":122.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":192,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"193.0":[{"putCall":"CALL","symbol":"SPY_041720C193","description":"SPY Apr 17 2020 193 Call","exchangeName":"OPR","bid":120.8,"ask":121.8,"last":0,"mark":121.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":120.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.672,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":121.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":193,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"194.0":[{"putCall":"CALL","symbol":"SPY_041720C194","description":"SPY Apr 17 2020 194 Call","exchangeName":"OPR","bid":119.81,"ask":120.81,"last":0,"mark":120.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.655,"rho":0,"openInterest":0,"timeValue":0.26,"theoreticalOptionValue":120.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":194,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_041720C195","description":"SPY Apr 17 2020 195 Call","exchangeName":"OPR","bid":118.81,"ask":119.81,"last":0,"mark":119.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.638,"rho":0,"openInterest":0,"timeValue":0.26,"theoreticalOptionValue":119.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"196.0":[{"putCall":"CALL","symbol":"SPY_041720C196","description":"SPY Apr 17 2020 196 Call","exchangeName":"OPR","bid":117.81,"ask":118.81,"last":0,"mark":118.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":117.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.621,"rho":0,"openInterest":0,"timeValue":0.26,"theoreticalOptionValue":118.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":196,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"197.0":[{"putCall":"CALL","symbol":"SPY_041720C197","description":"SPY Apr 17 2020 197 Call","exchangeName":"OPR","bid":116.81,"ask":117.81,"last":0,"mark":117.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.604,"rho":0,"openInterest":0,"timeValue":0.26,"theoreticalOptionValue":117.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":197,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"198.0":[{"putCall":"CALL","symbol":"SPY_041720C198","description":"SPY Apr 17 2020 198 Call","exchangeName":"OPR","bid":115.82,"ask":116.82,"last":0,"mark":116.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.588,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":116.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":198,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"199.0":[{"putCall":"CALL","symbol":"SPY_041720C199","description":"SPY Apr 17 2020 199 Call","exchangeName":"OPR","bid":114.82,"ask":115.82,"last":0,"mark":115.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.571,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":115.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":199,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_041720C200","description":"SPY Apr 17 2020 200 Call","exchangeName":"OPR","bid":113.82,"ask":114.82,"last":0,"mark":114.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.554,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":114.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"201.0":[{"putCall":"CALL","symbol":"SPY_041720C201","description":"SPY Apr 17 2020 201 Call","exchangeName":"OPR","bid":112.83,"ask":113.82,"last":0,"mark":113.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.537,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":113.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":201,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"202.0":[{"putCall":"CALL","symbol":"SPY_041720C202","description":"SPY Apr 17 2020 202 Call","exchangeName":"OPR","bid":111.83,"ask":112.83,"last":0,"mark":112.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":111.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.52,"rho":0,"openInterest":0,"timeValue":0.28,"theoreticalOptionValue":112.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":202,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"203.0":[{"putCall":"CALL","symbol":"SPY_041720C203","description":"SPY Apr 17 2020 203 Call","exchangeName":"OPR","bid":110.83,"ask":111.83,"last":0,"mark":111.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.503,"rho":0,"openInterest":0,"timeValue":0.28,"theoreticalOptionValue":111.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":203,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"204.0":[{"putCall":"CALL","symbol":"SPY_041720C204","description":"SPY Apr 17 2020 204 Call","exchangeName":"OPR","bid":109.83,"ask":110.83,"last":0,"mark":110.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.486,"rho":0,"openInterest":0,"timeValue":0.28,"theoreticalOptionValue":110.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":204,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_041720C205","description":"SPY Apr 17 2020 205 Call","exchangeName":"OPR","bid":108.84,"ask":109.84,"last":0,"mark":109.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.469,"rho":0,"openInterest":0,"timeValue":0.29,"theoreticalOptionValue":109.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"206.0":[{"putCall":"CALL","symbol":"SPY_041720C206","description":"SPY Apr 17 2020 206 Call","exchangeName":"OPR","bid":107.84,"ask":108.84,"last":0,"mark":108.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.452,"rho":0,"openInterest":0,"timeValue":0.29,"theoreticalOptionValue":108.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":206,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"207.0":[{"putCall":"CALL","symbol":"SPY_041720C207","description":"SPY Apr 17 2020 207 Call","exchangeName":"OPR","bid":106.84,"ask":107.84,"last":0,"mark":107.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":106.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.436,"rho":0,"openInterest":0,"timeValue":0.29,"theoreticalOptionValue":107.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":207,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"208.0":[{"putCall":"CALL","symbol":"SPY_041720C208","description":"SPY Apr 17 2020 208 Call","exchangeName":"OPR","bid":105.85,"ask":106.85,"last":0,"mark":106.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.419,"rho":0,"openInterest":0,"timeValue":0.3,"theoreticalOptionValue":106.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":208,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"209.0":[{"putCall":"CALL","symbol":"SPY_041720C209","description":"SPY Apr 17 2020 209 Call","exchangeName":"OPR","bid":104.85,"ask":105.85,"last":0,"mark":105.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.402,"rho":0,"openInterest":0,"timeValue":0.3,"theoreticalOptionValue":105.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":209,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_041720C210","description":"SPY Apr 17 2020 210 Call","exchangeName":"OPR","bid":103.86,"ask":104.85,"last":0,"mark":104.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.385,"rho":0,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":104.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"211.0":[{"putCall":"CALL","symbol":"SPY_041720C211","description":"SPY Apr 17 2020 211 Call","exchangeName":"OPR","bid":102.86,"ask":103.86,"last":0,"mark":103.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401024,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.368,"rho":0,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":103.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":211,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"212.0":[{"putCall":"CALL","symbol":"SPY_041720C212","description":"SPY Apr 17 2020 212 Call","exchangeName":"OPR","bid":101.86,"ask":102.86,"last":0,"mark":102.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":101.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.351,"rho":0,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":102.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":212,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"213.0":[{"putCall":"CALL","symbol":"SPY_041720C213","description":"SPY Apr 17 2020 213 Call","exchangeName":"OPR","bid":100.87,"ask":101.87,"last":0,"mark":101.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.334,"rho":0,"openInterest":0,"timeValue":0.32,"theoreticalOptionValue":101.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":213,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"214.0":[{"putCall":"CALL","symbol":"SPY_041720C214","description":"SPY Apr 17 2020 214 Call","exchangeName":"OPR","bid":99.87,"ask":100.87,"last":0,"mark":100.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.317,"rho":0,"openInterest":0,"timeValue":0.32,"theoreticalOptionValue":100.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":214,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_041720C215","description":"SPY Apr 17 2020 215 Call","exchangeName":"OPR","bid":98.88,"ask":99.87,"last":100.12,"mark":99.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574875316273,"quoteTimeInLong":1582727401204,"netChange":-7.93,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.3,"rho":0,"openInterest":0,"timeValue":1.07,"theoreticalOptionValue":99.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.03,"markChange":0.66,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"216.0":[{"putCall":"CALL","symbol":"SPY_041720C216","description":"SPY Apr 17 2020 216 Call","exchangeName":"OPR","bid":97.88,"ask":98.88,"last":0,"mark":98.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.284,"rho":0,"openInterest":0,"timeValue":0.33,"theoreticalOptionValue":98.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":216,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"217.0":[{"putCall":"CALL","symbol":"SPY_041720C217","description":"SPY Apr 17 2020 217 Call","exchangeName":"OPR","bid":96.88,"ask":97.88,"last":0,"mark":97.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.267,"rho":0,"openInterest":0,"timeValue":0.33,"theoreticalOptionValue":97.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":217,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"218.0":[{"putCall":"CALL","symbol":"SPY_041720C218","description":"SPY Apr 17 2020 218 Call","exchangeName":"OPR","bid":95.89,"ask":96.89,"last":0,"mark":96.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.25,"rho":0,"openInterest":0,"timeValue":0.34,"theoreticalOptionValue":96.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":218,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"219.0":[{"putCall":"CALL","symbol":"SPY_041720C219","description":"SPY Apr 17 2020 219 Call","exchangeName":"OPR","bid":94.89,"ask":95.89,"last":0,"mark":95.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.233,"rho":0,"openInterest":0,"timeValue":0.34,"theoreticalOptionValue":95.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":219,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_041720C220","description":"SPY Apr 17 2020 220 Call","exchangeName":"OPR","bid":93.9,"ask":94.9,"last":113.53,"mark":94.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":93.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582312377465,"quoteTimeInLong":1582727401190,"netChange":10.46,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.216,"rho":0,"openInterest":3,"timeValue":19.48,"theoreticalOptionValue":94.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.16,"markChange":0.65,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"221.0":[{"putCall":"CALL","symbol":"SPY_041720C221","description":"SPY Apr 17 2020 221 Call","exchangeName":"OPR","bid":92.9,"ask":93.9,"last":0,"mark":93.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.199,"rho":0,"openInterest":0,"timeValue":0.35,"theoreticalOptionValue":93.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":221,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"222.0":[{"putCall":"CALL","symbol":"SPY_041720C222","description":"SPY Apr 17 2020 222 Call","exchangeName":"OPR","bid":91.91,"ask":92.91,"last":0,"mark":92.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":91.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.182,"rho":0,"openInterest":0,"timeValue":0.36,"theoreticalOptionValue":92.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":222,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"223.0":[{"putCall":"CALL","symbol":"SPY_041720C223","description":"SPY Apr 17 2020 223 Call","exchangeName":"OPR","bid":90.92,"ask":91.91,"last":0,"mark":91.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":90.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401204,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.165,"rho":0,"openInterest":0,"timeValue":0.37,"theoreticalOptionValue":91.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":223,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"224.0":[{"putCall":"CALL","symbol":"SPY_041720C224","description":"SPY Apr 17 2020 224 Call","exchangeName":"OPR","bid":89.92,"ask":90.92,"last":0,"mark":90.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.148,"rho":0,"openInterest":0,"timeValue":0.37,"theoreticalOptionValue":90.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":224,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_041720C225","description":"SPY Apr 17 2020 225 Call","exchangeName":"OPR","bid":88.93,"ask":89.93,"last":99.37,"mark":89.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577473506134,"quoteTimeInLong":1582727401026,"netChange":1.28,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.132,"rho":0,"openInterest":10,"timeValue":10.32,"theoreticalOptionValue":89.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.44,"markChange":0.65,"markPercentChange":0.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"226.0":[{"putCall":"CALL","symbol":"SPY_041720C226","description":"SPY Apr 17 2020 226 Call","exchangeName":"OPR","bid":87.93,"ask":88.93,"last":0,"mark":88.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.115,"rho":0,"openInterest":0,"timeValue":0.38,"theoreticalOptionValue":88.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":226,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"227.0":[{"putCall":"CALL","symbol":"SPY_041720C227","description":"SPY Apr 17 2020 227 Call","exchangeName":"OPR","bid":86.94,"ask":87.94,"last":0,"mark":87.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.098,"rho":0,"openInterest":0,"timeValue":0.39,"theoreticalOptionValue":87.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":227,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"228.0":[{"putCall":"CALL","symbol":"SPY_041720C228","description":"SPY Apr 17 2020 228 Call","exchangeName":"OPR","bid":85.95,"ask":86.95,"last":0,"mark":86.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.081,"rho":0,"openInterest":0,"timeValue":0.4,"theoreticalOptionValue":86.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":228,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"229.0":[{"putCall":"CALL","symbol":"SPY_041720C229","description":"SPY Apr 17 2020 229 Call","exchangeName":"OPR","bid":84.95,"ask":85.95,"last":0,"mark":85.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":5,"delta":1.001,"gamma":0.001,"theta":0,"vega":0.057,"rho":-0.093,"openInterest":0,"timeValue":0.4,"theoreticalOptionValue":85.374,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":229,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.64,"markPercentChange":0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_041720C230","description":"SPY Apr 17 2020 230 Call","exchangeName":"OPR","bid":83.96,"ask":84.96,"last":101,"mark":84.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579789908734,"quoteTimeInLong":1582727401183,"netChange":7.88,"volatility":5,"delta":1,"gamma":0.001,"theta":0,"vega":0.039,"rho":0.024,"openInterest":3,"timeValue":16.95,"theoreticalOptionValue":84.373,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.4,"markChange":0.64,"markPercentChange":0.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"231.0":[{"putCall":"CALL","symbol":"SPY_041720C231","description":"SPY Apr 17 2020 231 Call","exchangeName":"OPR","bid":82.97,"ask":83.97,"last":0,"mark":83.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":0,"vega":0.025,"rho":0.115,"openInterest":0,"timeValue":0.42,"theoreticalOptionValue":83.374,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":231,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"232.0":[{"putCall":"CALL","symbol":"SPY_041720C232","description":"SPY Apr 17 2020 232 Call","exchangeName":"OPR","bid":81.98,"ask":82.98,"last":0,"mark":82.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":5,"delta":0.999,"gamma":0,"theta":0,"vega":0.016,"rho":0.185,"openInterest":0,"timeValue":0.43,"theoreticalOptionValue":82.376,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":232,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"233.0":[{"putCall":"CALL","symbol":"SPY_041720C233","description":"SPY Apr 17 2020 233 Call","exchangeName":"OPR","bid":80.99,"ask":81.99,"last":0,"mark":81.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401024,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0.01,"rho":0.236,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":81.378,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":233,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"234.0":[{"putCall":"CALL","symbol":"SPY_041720C234","description":"SPY Apr 17 2020 234 Call","exchangeName":"OPR","bid":80,"ask":80.99,"last":0,"mark":80.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0.006,"rho":0.272,"openInterest":0,"timeValue":0.45,"theoreticalOptionValue":80.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":234,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.64,"markPercentChange":0.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_041720C235","description":"SPY Apr 17 2020 235 Call","exchangeName":"OPR","bid":79,"ask":80,"last":99.55,"mark":79.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582302307036,"quoteTimeInLong":1582727401191,"netChange":11.39,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0.003,"rho":0.297,"openInterest":9,"timeValue":20.5,"theoreticalOptionValue":79.383,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.44,"markChange":0.64,"markPercentChange":0.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"236.0":[{"putCall":"CALL","symbol":"SPY_041720C236","description":"SPY Apr 17 2020 236 Call","exchangeName":"OPR","bid":78.01,"ask":79.01,"last":90.8,"mark":78.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578687377671,"quoteTimeInLong":1582727401191,"netChange":3.63,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0.002,"rho":0.313,"openInterest":2,"timeValue":12.75,"theoreticalOptionValue":78.386,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":236,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.66,"markChange":0.63,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"237.0":[{"putCall":"CALL","symbol":"SPY_041720C237","description":"SPY Apr 17 2020 237 Call","exchangeName":"OPR","bid":77.02,"ask":78.02,"last":0,"mark":77.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401024,"netChange":0,"volatility":5,"delta":0.998,"gamma":0,"theta":0,"vega":0.001,"rho":0.324,"openInterest":0,"timeValue":0.47,"theoreticalOptionValue":77.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":237,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.63,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"238.0":[{"putCall":"CALL","symbol":"SPY_041720C238","description":"SPY Apr 17 2020 238 Call","exchangeName":"OPR","bid":76.03,"ask":77.03,"last":100.97,"mark":76.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582213471402,"quoteTimeInLong":1582727401024,"netChange":15.78,"volatility":5,"delta":0.997,"gamma":0,"theta":0,"vega":0.001,"rho":0.331,"openInterest":10,"timeValue":24.92,"theoreticalOptionValue":76.393,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":238,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.8,"markChange":0.63,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"239.0":[{"putCall":"CALL","symbol":"SPY_041720C239","description":"SPY Apr 17 2020 239 Call","exchangeName":"OPR","bid":75.05,"ask":76.04,"last":0,"mark":75.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":0,"vega":0,"rho":0.336,"openInterest":0,"timeValue":0.49,"theoreticalOptionValue":75.396,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":239,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.63,"markPercentChange":0.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_041720C240","description":"SPY Apr 17 2020 240 Call","exchangeName":"OPR","bid":74.06,"ask":75.06,"last":93.68,"mark":74.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582312377465,"quoteTimeInLong":1582727401026,"netChange":10.47,"volatility":5,"delta":0.997,"gamma":0,"theta":0,"vega":0,"rho":0.339,"openInterest":13,"timeValue":19.63,"theoreticalOptionValue":74.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.17,"markChange":0.63,"markPercentChange":0.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"241.0":[{"putCall":"CALL","symbol":"SPY_041720C241","description":"SPY Apr 17 2020 241 Call","exchangeName":"OPR","bid":73.07,"ask":74.07,"last":91.47,"mark":73.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580927012924,"quoteTimeInLong":1582727401024,"netChange":9.25,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.341,"openInterest":2,"timeValue":18.42,"theoreticalOptionValue":73.403,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":241,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.69,"markChange":0.62,"markPercentChange":0.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"242.0":[{"putCall":"CALL","symbol":"SPY_041720C242","description":"SPY Apr 17 2020 242 Call","exchangeName":"OPR","bid":72.08,"ask":73.08,"last":0,"mark":72.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.343,"openInterest":0,"timeValue":0.53,"theoreticalOptionValue":72.407,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":242,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.62,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"243.0":[{"putCall":"CALL","symbol":"SPY_041720C243","description":"SPY Apr 17 2020 243 Call","exchangeName":"OPR","bid":71.1,"ask":72.1,"last":82.78,"mark":71.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556884072,"quoteTimeInLong":1582727401024,"netChange":2.54,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.345,"openInterest":1,"timeValue":11.73,"theoreticalOptionValue":71.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":243,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.58,"markChange":0.62,"markPercentChange":0.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"244.0":[{"putCall":"CALL","symbol":"SPY_041720C244","description":"SPY Apr 17 2020 244 Call","exchangeName":"OPR","bid":70.11,"ask":71.11,"last":0,"mark":70.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.346,"openInterest":0,"timeValue":0.56,"theoreticalOptionValue":70.414,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":244,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.61,"markPercentChange":0.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_041720C245","description":"SPY Apr 17 2020 245 Call","exchangeName":"OPR","bid":69.13,"ask":70.12,"last":93.6,"mark":69.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582124405517,"quoteTimeInLong":1582727401204,"netChange":15.34,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.348,"openInterest":1,"timeValue":24.55,"theoreticalOptionValue":69.417,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.23,"markChange":0.61,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"246.0":[{"putCall":"CALL","symbol":"SPY_041720C246","description":"SPY Apr 17 2020 246 Call","exchangeName":"OPR","bid":68.14,"ask":69.14,"last":79.06,"mark":68.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559831314,"quoteTimeInLong":1582727401190,"netChange":1.79,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.349,"openInterest":0,"timeValue":11.01,"theoreticalOptionValue":68.421,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":246,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.63,"markChange":0.61,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"247.0":[{"putCall":"CALL","symbol":"SPY_041720C247","description":"SPY Apr 17 2020 247 Call","exchangeName":"OPR","bid":67.16,"ask":68.16,"last":0,"mark":67.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401024,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.35,"openInterest":0,"timeValue":0.61,"theoreticalOptionValue":67.424,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":247,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.61,"markPercentChange":0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"248.0":[{"putCall":"CALL","symbol":"SPY_041720C248","description":"SPY Apr 17 2020 248 Call","exchangeName":"OPR","bid":66.17,"ask":67.17,"last":81.53,"mark":66.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579101875610,"quoteTimeInLong":1582727401191,"netChange":6.23,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.352,"openInterest":5,"timeValue":15.48,"theoreticalOptionValue":66.427,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":248,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.43,"markChange":0.59,"markPercentChange":0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"249.0":[{"putCall":"CALL","symbol":"SPY_041720C249","description":"SPY Apr 17 2020 249 Call","exchangeName":"OPR","bid":65.19,"ask":66.19,"last":89.5,"mark":65.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582124552564,"quoteTimeInLong":1582727401024,"netChange":15.19,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.353,"openInterest":2,"timeValue":24.45,"theoreticalOptionValue":65.431,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":249,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.33,"markChange":0.59,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_041720C250","description":"SPY Apr 17 2020 250 Call","exchangeName":"OPR","bid":64.21,"ask":65.21,"last":74.69,"mark":64.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575347511,"quoteTimeInLong":1582727401191,"netChange":1.36,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.355,"openInterest":110,"timeValue":10.64,"theoreticalOptionValue":64.434,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.13,"markChange":0.59,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"251.0":[{"putCall":"CALL","symbol":"SPY_041720C251","description":"SPY Apr 17 2020 251 Call","exchangeName":"OPR","bid":63.23,"ask":64.23,"last":0,"mark":63.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.356,"openInterest":0,"timeValue":0.68,"theoreticalOptionValue":63.438,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":251,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.59,"markPercentChange":0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"252.0":[{"putCall":"CALL","symbol":"SPY_041720C252","description":"SPY Apr 17 2020 252 Call","exchangeName":"OPR","bid":62.25,"ask":63.25,"last":0,"mark":62.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.358,"openInterest":0,"timeValue":0.7,"theoreticalOptionValue":62.441,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":252,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.58,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"253.0":[{"putCall":"CALL","symbol":"SPY_041720C253","description":"SPY Apr 17 2020 253 Call","exchangeName":"OPR","bid":61.28,"ask":62.28,"last":0,"mark":61.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.359,"openInterest":0,"timeValue":0.73,"theoreticalOptionValue":61.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":253,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.58,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"254.0":[{"putCall":"CALL","symbol":"SPY_041720C254","description":"SPY Apr 17 2020 254 Call","exchangeName":"OPR","bid":60.3,"ask":61.3,"last":0,"mark":60.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401183,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.36,"openInterest":0,"timeValue":0.75,"theoreticalOptionValue":60.448,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":254,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.57,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_041720C255","description":"SPY Apr 17 2020 255 Call","exchangeName":"OPR","bid":59.33,"ask":60.32,"last":67.49,"mark":59.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576853148845,"quoteTimeInLong":1582727401204,"netChange":-0.92,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.001,"vega":0,"rho":0.362,"openInterest":11,"timeValue":8.44,"theoreticalOptionValue":59.452,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.55,"markChange":0.57,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"256.0":[{"putCall":"CALL","symbol":"SPY_041720C256","description":"SPY Apr 17 2020 256 Call","exchangeName":"OPR","bid":58.35,"ask":59.35,"last":64.98,"mark":58.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576772034470,"quoteTimeInLong":1582727401024,"netChange":-2.44,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.002,"vega":0,"rho":0.363,"openInterest":18,"timeValue":6.93,"theoreticalOptionValue":58.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":256,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.19,"markChange":0.56,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"257.0":[{"putCall":"CALL","symbol":"SPY_041720C257","description":"SPY Apr 17 2020 257 Call","exchangeName":"OPR","bid":57.38,"ask":58.38,"last":58.48,"mark":57.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575924783014,"quoteTimeInLong":1582727401190,"netChange":-7.96,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.002,"vega":0,"rho":0.365,"openInterest":1,"timeValue":1.43,"theoreticalOptionValue":57.459,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":257,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.89,"markChange":0.56,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"258.0":[{"putCall":"CALL","symbol":"SPY_041720C258","description":"SPY Apr 17 2020 258 Call","exchangeName":"OPR","bid":56.41,"ask":57.41,"last":62.67,"mark":56.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576529121481,"quoteTimeInLong":1582727401024,"netChange":-2.79,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.002,"vega":0,"rho":0.366,"openInterest":2,"timeValue":6.62,"theoreticalOptionValue":56.462,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":258,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.96,"markChange":0.55,"markPercentChange":0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"259.0":[{"putCall":"CALL","symbol":"SPY_041720C259","description":"SPY Apr 17 2020 259 Call","exchangeName":"OPR","bid":55.44,"ask":56.44,"last":0,"mark":55.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.002,"vega":0,"rho":0.367,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":55.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":259,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.55,"markPercentChange":0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_041720C260","description":"SPY Apr 17 2020 260 Call","exchangeName":"OPR","bid":54.48,"ask":55.47,"last":60.69,"mark":54.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576609236901,"quoteTimeInLong":1582727401204,"netChange":-2.82,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.002,"vega":0,"rho":0.369,"openInterest":1,"timeValue":6.64,"theoreticalOptionValue":54.469,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.17,"markChange":0.54,"markPercentChange":1,"inTheMoney":true,"mini":false,"nonStandard":false}],"261.0":[{"putCall":"CALL","symbol":"SPY_041720C261","description":"SPY Apr 17 2020 261 Call","exchangeName":"OPR","bid":53.51,"ask":54.51,"last":0,"mark":54.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.002,"vega":0,"rho":0.37,"openInterest":0,"timeValue":0.96,"theoreticalOptionValue":53.472,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":261,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.54,"markPercentChange":1.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"262.0":[{"putCall":"CALL","symbol":"SPY_041720C262","description":"SPY Apr 17 2020 262 Call","exchangeName":"OPR","bid":52.55,"ask":53.55,"last":0,"mark":53.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401024,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.002,"vega":0,"rho":0.372,"openInterest":0,"timeValue":1,"theoreticalOptionValue":52.476,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":262,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.54,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"263.0":[{"putCall":"CALL","symbol":"SPY_041720C263","description":"SPY Apr 17 2020 263 Call","exchangeName":"OPR","bid":51.59,"ask":52.58,"last":0,"mark":52.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401211,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":-0.002,"vega":0,"rho":0.373,"openInterest":0,"timeValue":1.03,"theoreticalOptionValue":51.519,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":263,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.53,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"264.0":[{"putCall":"CALL","symbol":"SPY_041720C264","description":"SPY Apr 17 2020 264 Call","exchangeName":"OPR","bid":50.63,"ask":51.63,"last":0,"mark":51.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401024,"netChange":0,"volatility":17.461,"delta":0.994,"gamma":0.001,"theta":-0.004,"vega":0.012,"rho":0.372,"openInterest":0,"timeValue":1.08,"theoreticalOptionValue":50.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":264,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.53,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_041720C265","description":"SPY Apr 17 2020 265 Call","exchangeName":"OPR","bid":49.67,"ask":50.67,"last":68.49,"mark":50.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580935129123,"quoteTimeInLong":1582727401026,"netChange":9.85,"volatility":18.892,"delta":0.99,"gamma":0.001,"theta":-0.006,"vega":0.024,"rho":0.372,"openInterest":24,"timeValue":19.44,"theoreticalOptionValue":49.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.85,"markChange":0.53,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"266.0":[{"putCall":"CALL","symbol":"SPY_041720C266","description":"SPY Apr 17 2020 266 Call","exchangeName":"OPR","bid":48.72,"ask":49.72,"last":61.47,"mark":49.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578687243622,"quoteTimeInLong":1582727401024,"netChange":3.8,"volatility":19.782,"delta":0.986,"gamma":0.001,"theta":-0.009,"vega":0.034,"rho":0.371,"openInterest":5,"timeValue":13.42,"theoreticalOptionValue":48.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":266,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.81,"markChange":0.53,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"267.0":[{"putCall":"CALL","symbol":"SPY_041720C267","description":"SPY Apr 17 2020 267 Call","exchangeName":"OPR","bid":47.77,"ask":48.77,"last":0,"mark":48.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":20.656,"delta":0.982,"gamma":0.002,"theta":-0.012,"vega":0.047,"rho":0.37,"openInterest":0,"timeValue":1.22,"theoreticalOptionValue":47.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":267,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.52,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"CALL","symbol":"SPY_041720C268","description":"SPY Apr 17 2020 268 Call","exchangeName":"OPR","bid":46.82,"ask":47.82,"last":53.35,"mark":47.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576519537381,"quoteTimeInLong":1582727401191,"netChange":-2.38,"volatility":21.714,"delta":0.975,"gamma":0.002,"theta":-0.015,"vega":0.064,"rho":0.369,"openInterest":10,"timeValue":7.3,"theoreticalOptionValue":46.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.09,"markChange":0.5,"markPercentChange":1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"CALL","symbol":"SPY_041720C269","description":"SPY Apr 17 2020 269 Call","exchangeName":"OPR","bid":45.87,"ask":46.87,"last":58,"mark":46.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580224048983,"quoteTimeInLong":1582727401183,"netChange":3.23,"volatility":22.032,"delta":0.971,"gamma":0.002,"theta":-0.018,"vega":0.073,"rho":0.368,"openInterest":28,"timeValue":12.95,"theoreticalOptionValue":45.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.04,"markChange":0.49,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_041720C270","description":"SPY Apr 17 2020 270 Call","exchangeName":"OPR","bid":44.93,"ask":45.92,"last":55.59,"mark":45.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574075418,"quoteTimeInLong":1582727401204,"netChange":1.78,"volatility":22.543,"delta":0.965,"gamma":0.003,"theta":-0.021,"vega":0.086,"rho":0.367,"openInterest":19,"timeValue":11.54,"theoreticalOptionValue":44.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.96,"markChange":0.48,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"CALL","symbol":"SPY_041720C271","description":"SPY Apr 17 2020 271 Call","exchangeName":"OPR","bid":43.99,"ask":44.98,"last":50.91,"mark":44.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576777859564,"quoteTimeInLong":1582727401211,"netChange":-1.94,"volatility":22.914,"delta":0.959,"gamma":0.003,"theta":-0.024,"vega":0.098,"rho":0.366,"openInterest":1,"timeValue":7.86,"theoreticalOptionValue":43.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.41,"markChange":0.47,"markPercentChange":1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"CALL","symbol":"SPY_041720C272","description":"SPY Apr 17 2020 272 Call","exchangeName":"OPR","bid":43.05,"ask":44.05,"last":49.9,"mark":43.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576774024088,"quoteTimeInLong":1582727401183,"netChange":-1.99,"volatility":22.949,"delta":0.955,"gamma":0.003,"theta":-0.026,"vega":0.106,"rho":0.366,"openInterest":21,"timeValue":7.85,"theoreticalOptionValue":43.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.63,"markChange":0.47,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"CALL","symbol":"SPY_041720C273","description":"SPY Apr 17 2020 273 Call","exchangeName":"OPR","bid":42.12,"ask":43.12,"last":48.43,"mark":42.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576701482056,"quoteTimeInLong":1582727401024,"netChange":-2.51,"volatility":23.284,"delta":0.949,"gamma":0.004,"theta":-0.029,"vega":0.119,"rho":0.364,"openInterest":7,"timeValue":7.38,"theoreticalOptionValue":42.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.95,"markChange":0.46,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"CALL","symbol":"SPY_041720C274","description":"SPY Apr 17 2020 274 Call","exchangeName":"OPR","bid":41.19,"ask":42.19,"last":62.78,"mark":41.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582048141835,"quoteTimeInLong":1582727401024,"netChange":12.8,"volatility":23.335,"delta":0.945,"gamma":0.004,"theta":-0.031,"vega":0.128,"rho":0.363,"openInterest":2,"timeValue":22.73,"theoreticalOptionValue":41.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.03,"markChange":0.45,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_041720C275","description":"SPY Apr 17 2020 275 Call","exchangeName":"OPR","bid":40.26,"ask":41.26,"last":50.25,"mark":40.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560691524,"quoteTimeInLong":1582727401026,"netChange":1.22,"volatility":23.524,"delta":0.939,"gamma":0.004,"theta":-0.034,"vega":0.139,"rho":0.362,"openInterest":59,"timeValue":11.2,"theoreticalOptionValue":40.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.03,"markChange":0.44,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_041720C276","description":"SPY Apr 17 2020 276 Call","exchangeName":"OPR","bid":39.33,"ask":40.33,"last":60.62,"mark":39.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581439338036,"quoteTimeInLong":1582727401024,"netChange":12.54,"volatility":23.415,"delta":0.935,"gamma":0.004,"theta":-0.035,"vega":0.147,"rho":0.362,"openInterest":68,"timeValue":22.57,"theoreticalOptionValue":39.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.82,"markChange":0.42,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_041720C277","description":"SPY Apr 17 2020 277 Call","exchangeName":"OPR","bid":38.42,"ask":39.42,"last":47.96,"mark":38.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554600947,"quoteTimeInLong":1582727401024,"netChange":0.83,"volatility":23.568,"delta":0.928,"gamma":0.005,"theta":-0.038,"vega":0.158,"rho":0.36,"openInterest":1,"timeValue":10.91,"theoreticalOptionValue":38.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.15,"markChange":0.43,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_041720C278","description":"SPY Apr 17 2020 278 Call","exchangeName":"OPR","bid":37.5,"ask":38.5,"last":43.09,"mark":38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650263292,"quoteTimeInLong":1582727401024,"netChange":-3.09,"volatility":23.547,"delta":0.923,"gamma":0.005,"theta":-0.04,"vega":0.167,"rho":0.359,"openInterest":477,"timeValue":7.04,"theoreticalOptionValue":37.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.23,"markChange":0.41,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_041720C279","description":"SPY Apr 17 2020 279 Call","exchangeName":"OPR","bid":36.59,"ask":37.59,"last":39.57,"mark":37.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655469666,"quoteTimeInLong":1582727401190,"netChange":-5.67,"volatility":23.717,"delta":0.915,"gamma":0.005,"theta":-0.043,"vega":0.18,"rho":0.357,"openInterest":13,"timeValue":4.52,"theoreticalOptionValue":36.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.46,"markChange":0.4,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_041720C280","description":"SPY Apr 17 2020 280 Call","exchangeName":"OPR","bid":35.69,"ask":36.69,"last":35.7,"mark":36.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663491153,"quoteTimeInLong":1582727401190,"netChange":-8.6,"volatility":23.647,"delta":0.91,"gamma":0.006,"theta":-0.045,"vega":0.189,"rho":0.356,"openInterest":496,"timeValue":1.65,"theoreticalOptionValue":35.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.03,"markChange":0.39,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_041720C281","description":"SPY Apr 17 2020 281 Call","exchangeName":"OPR","bid":34.78,"ask":35.78,"last":43.68,"mark":35.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577731488589,"quoteTimeInLong":1582727401182,"netChange":0.31,"volatility":23.598,"delta":0.904,"gamma":0.006,"theta":-0.048,"vega":0.198,"rho":0.355,"openInterest":70,"timeValue":10.63,"theoreticalOptionValue":34.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.9,"markChange":0.38,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_041720C282","description":"SPY Apr 17 2020 282 Call","exchangeName":"OPR","bid":33.89,"ask":34.89,"last":41.33,"mark":34.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580503338014,"quoteTimeInLong":1582727401026,"netChange":-1.1,"volatility":23.566,"delta":0.897,"gamma":0.006,"theta":-0.05,"vega":0.209,"rho":0.353,"openInterest":97,"timeValue":9.28,"theoreticalOptionValue":33.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.23,"markChange":0.38,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_041720C283","description":"SPY Apr 17 2020 283 Call","exchangeName":"OPR","bid":33,"ask":34,"last":33.29,"mark":33.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659256888,"quoteTimeInLong":1582727401183,"netChange":-8.21,"volatility":23.66,"delta":0.889,"gamma":0.007,"theta":-0.053,"vega":0.221,"rho":0.351,"openInterest":455,"timeValue":2.24,"theoreticalOptionValue":33.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.78,"markChange":0.38,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_041720C284","description":"SPY Apr 17 2020 284 Call","exchangeName":"OPR","bid":32.11,"ask":33.11,"last":41.62,"mark":32.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558324263,"quoteTimeInLong":1582727401190,"netChange":1.05,"volatility":23.646,"delta":0.882,"gamma":0.007,"theta":-0.055,"vega":0.231,"rho":0.349,"openInterest":10,"timeValue":11.57,"theoreticalOptionValue":32.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.26,"markChange":0.36,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_041720C285","description":"SPY Apr 17 2020 285 Call","exchangeName":"OPR","bid":31.23,"ask":32.23,"last":32.64,"mark":31.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658092449,"quoteTimeInLong":1582727401190,"netChange":-7,"volatility":23.598,"delta":0.874,"gamma":0.007,"theta":-0.057,"vega":0.242,"rho":0.347,"openInterest":170,"timeValue":3.59,"theoreticalOptionValue":31.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.32,"markChange":0.35,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_041720C286","description":"SPY Apr 17 2020 286 Call","exchangeName":"OPR","bid":30.36,"ask":31.36,"last":32.15,"mark":30.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661202632,"quoteTimeInLong":1582727401026,"netChange":-6.57,"volatility":23.518,"delta":0.867,"gamma":0.008,"theta":-0.06,"vega":0.252,"rho":0.344,"openInterest":422,"timeValue":4.1,"theoreticalOptionValue":30.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.53,"markChange":0.36,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_041720C287","description":"SPY Apr 17 2020 287 Call","exchangeName":"OPR","bid":29.49,"ask":30.49,"last":28.84,"mark":29.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663146158,"quoteTimeInLong":1582727401190,"netChange":-8.96,"volatility":23.448,"delta":0.859,"gamma":0.008,"theta":-0.062,"vega":0.262,"rho":0.342,"openInterest":29,"timeValue":1.79,"theoreticalOptionValue":29.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.23,"markChange":0.35,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_041720C288","description":"SPY Apr 17 2020 288 Call","exchangeName":"OPR","bid":28.63,"ask":29.63,"last":28.84,"mark":29.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662305635,"quoteTimeInLong":1582727401191,"netChange":-8.05,"volatility":23.367,"delta":0.851,"gamma":0.008,"theta":-0.064,"vega":0.272,"rho":0.34,"openInterest":853,"timeValue":2.79,"theoreticalOptionValue":28.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.94,"markChange":0.34,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_041720C289","description":"SPY Apr 17 2020 289 Call","exchangeName":"OPR","bid":27.77,"ask":28.77,"last":28,"mark":28.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662276474,"quoteTimeInLong":1582727401026,"netChange":-7.97,"volatility":23.539,"delta":0.84,"gamma":0.009,"theta":-0.067,"vega":0.285,"rho":0.336,"openInterest":861,"timeValue":2.95,"theoreticalOptionValue":28.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.52,"markChange":0.32,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_041720C290","description":"SPY Apr 17 2020 290 Call","exchangeName":"OPR","bid":26.93,"ask":27.92,"last":27.12,"mark":27.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662361174,"quoteTimeInLong":1582727401204,"netChange":-7.95,"volatility":23.376,"delta":0.832,"gamma":0.009,"theta":-0.069,"vega":0.295,"rho":0.334,"openInterest":408,"timeValue":3.07,"theoreticalOptionValue":27.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.3,"markChange":0.31,"markPercentChange":1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_041720C291","description":"SPY Apr 17 2020 291 Call","exchangeName":"OPR","bid":26.08,"ask":27.08,"last":25.99,"mark":26.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663837213,"quoteTimeInLong":1582727401027,"netChange":-8.17,"volatility":23.321,"delta":0.823,"gamma":0.009,"theta":-0.071,"vega":0.305,"rho":0.331,"openInterest":807,"timeValue":2.94,"theoreticalOptionValue":26.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.1,"markChange":0.3,"markPercentChange":1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_041720C292","description":"SPY Apr 17 2020 292 Call","exchangeName":"OPR","bid":25.69,"ask":25.84,"last":24.98,"mark":25.77,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662973968,"quoteTimeInLong":1582727401234,"netChange":-8.29,"volatility":23.204,"delta":0.814,"gamma":0.01,"theta":-0.073,"vega":0.315,"rho":0.328,"openInterest":127,"timeValue":2.93,"theoreticalOptionValue":25.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.58,"markChange":0.31,"markPercentChange":1.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_041720C293","description":"SPY Apr 17 2020 293 Call","exchangeName":"OPR","bid":24.86,"ask":25.01,"last":24.02,"mark":24.94,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663067445,"quoteTimeInLong":1582727401234,"netChange":-8.36,"volatility":23.029,"delta":0.805,"gamma":0.01,"theta":-0.075,"vega":0.325,"rho":0.325,"openInterest":102,"timeValue":2.97,"theoreticalOptionValue":24.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.93,"markChange":0.3,"markPercentChange":1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_041720C294","description":"SPY Apr 17 2020 294 Call","exchangeName":"OPR","bid":24.04,"ask":24.19,"last":23.3,"mark":24.12,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663002016,"quoteTimeInLong":1582727401234,"netChange":-8.2,"volatility":22.934,"delta":0.795,"gamma":0.01,"theta":-0.077,"vega":0.335,"rho":0.322,"openInterest":259,"timeValue":3.25,"theoreticalOptionValue":23.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.39,"markChange":0.29,"markPercentChange":1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_041720C295","description":"SPY Apr 17 2020 295 Call","exchangeName":"OPR","bid":23.22,"ask":23.38,"last":23.06,"mark":23.3,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662361171,"quoteTimeInLong":1582727401236,"netChange":-7.55,"volatility":22.855,"delta":0.784,"gamma":0.011,"theta":-0.078,"vega":0.345,"rho":0.318,"openInterest":1438,"timeValue":4.01,"theoreticalOptionValue":23.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.79,"markChange":0.27,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_041720C296","description":"SPY Apr 17 2020 296 Call","exchangeName":"OPR","bid":22.42,"ask":22.57,"last":22.87,"mark":22.5,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663703102,"quoteTimeInLong":1582727401234,"netChange":-6.87,"volatility":22.689,"delta":0.774,"gamma":0.011,"theta":-0.08,"vega":0.354,"rho":0.315,"openInterest":2540,"timeValue":4.82,"theoreticalOptionValue":22.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.9,"markChange":0.26,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_041720C297","description":"SPY Apr 17 2020 297 Call","exchangeName":"OPR","bid":21.62,"ask":21.77,"last":21.29,"mark":21.7,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664106345,"quoteTimeInLong":1582727401234,"netChange":-7.58,"volatility":22.567,"delta":0.763,"gamma":0.011,"theta":-0.082,"vega":0.364,"rho":0.311,"openInterest":4074,"timeValue":4.24,"theoreticalOptionValue":21.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.34,"markChange":0.24,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_041720C298","description":"SPY Apr 17 2020 298 Call","exchangeName":"OPR","bid":20.83,"ask":20.99,"last":20.41,"mark":20.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664253097,"quoteTimeInLong":1582727401238,"netChange":-7.59,"volatility":22.498,"delta":0.751,"gamma":0.012,"theta":-0.083,"vega":0.373,"rho":0.307,"openInterest":1889,"timeValue":4.36,"theoreticalOptionValue":20.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.71,"markChange":0.24,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_041720C299","description":"SPY Apr 17 2020 299 Call","exchangeName":"OPR","bid":20.05,"ask":20.2,"last":19.74,"mark":20.13,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664291795,"quoteTimeInLong":1582727401234,"netChange":-7.4,"volatility":22.306,"delta":0.74,"gamma":0.012,"theta":-0.085,"vega":0.382,"rho":0.303,"openInterest":2102,"timeValue":4.69,"theoreticalOptionValue":19.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.17,"markChange":0.21,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_041720C300","description":"SPY Apr 17 2020 300 Call","exchangeName":"OPR","bid":19.28,"ask":19.43,"last":19.1,"mark":19.36,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665246969,"quoteTimeInLong":1582727401234,"netChange":-7.19,"volatility":22.216,"delta":0.728,"gamma":0.013,"theta":-0.086,"vega":0.391,"rho":0.299,"openInterest":2456,"timeValue":5.05,"theoreticalOptionValue":19.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.52,"markChange":0.19,"markPercentChange":0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_041720C301","description":"SPY Apr 17 2020 301 Call","exchangeName":"OPR","bid":18.52,"ask":18.67,"last":18.75,"mark":18.6,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":18.75,"lowPrice":18.75,"openPrice":0,"closePrice":18.42,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400464,"quoteTimeInLong":1582727401234,"netChange":0.33,"volatility":22.047,"delta":0.716,"gamma":0.013,"theta":-0.087,"vega":0.4,"rho":0.294,"openInterest":2607,"timeValue":5.7,"theoreticalOptionValue":18.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.79,"markChange":0.17,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_041720C302","description":"SPY Apr 17 2020 302 Call","exchangeName":"OPR","bid":17.77,"ask":17.92,"last":17.35,"mark":17.85,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662959101,"quoteTimeInLong":1582727401234,"netChange":-7.25,"volatility":21.899,"delta":0.704,"gamma":0.013,"theta":-0.089,"vega":0.408,"rho":0.29,"openInterest":2098,"timeValue":5.3,"theoreticalOptionValue":17.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.01,"markChange":0.17,"markPercentChange":0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_041720C303","description":"SPY Apr 17 2020 303 Call","exchangeName":"OPR","bid":17.03,"ask":17.18,"last":16.5,"mark":17.11,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663046718,"quoteTimeInLong":1582727401234,"netChange":-7.27,"volatility":23.055,"delta":0.679,"gamma":0.013,"theta":-0.096,"vega":0.422,"rho":0.279,"openInterest":2633,"timeValue":5.45,"theoreticalOptionValue":17.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.92,"markChange":0.17,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_041720C304","description":"SPY Apr 17 2020 304 Call","exchangeName":"OPR","bid":16.29,"ask":16.44,"last":16.08,"mark":16.37,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663876636,"quoteTimeInLong":1582727401234,"netChange":-6.86,"volatility":22.846,"delta":0.667,"gamma":0.013,"theta":-0.097,"vega":0.429,"rho":0.275,"openInterest":3542,"timeValue":6.03,"theoreticalOptionValue":16.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.29,"markChange":0.14,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_041720C305","description":"SPY Apr 17 2020 305 Call","exchangeName":"OPR","bid":15.57,"ask":15.72,"last":15.48,"mark":15.65,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665215139,"quoteTimeInLong":1582727401234,"netChange":-6.64,"volatility":22.61,"delta":0.654,"gamma":0.014,"theta":-0.097,"vega":0.435,"rho":0.27,"openInterest":2380,"timeValue":6.43,"theoreticalOptionValue":15.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.8,"markChange":0.13,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_041720C306","description":"SPY Apr 17 2020 306 Call","exchangeName":"OPR","bid":14.86,"ask":15.01,"last":14.44,"mark":14.93,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664120079,"quoteTimeInLong":1582727401234,"netChange":-6.87,"volatility":21.94,"delta":0.643,"gamma":0.014,"theta":-0.095,"vega":0.44,"rho":0.266,"openInterest":2271,"timeValue":6.39,"theoreticalOptionValue":14.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.34,"markChange":0.11,"markPercentChange":0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_041720C307","description":"SPY Apr 17 2020 307 Call","exchangeName":"OPR","bid":14.16,"ask":14.31,"last":14.22,"mark":14.24,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664919151,"quoteTimeInLong":1582727401234,"netChange":-6.28,"volatility":22.129,"delta":0.628,"gamma":0.014,"theta":-0.098,"vega":0.447,"rho":0.26,"openInterest":3243,"timeValue":7.17,"theoreticalOptionValue":14.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.42,"markChange":0.1,"markPercentChange":0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_041720C308","description":"SPY Apr 17 2020 308 Call","exchangeName":"OPR","bid":13.47,"ask":13.62,"last":13.19,"mark":13.55,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664217131,"quoteTimeInLong":1582727401234,"netChange":-6.51,"volatility":21.902,"delta":0.614,"gamma":0.015,"theta":-0.098,"vega":0.452,"rho":0.255,"openInterest":3090,"timeValue":7.14,"theoreticalOptionValue":13.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.34,"markChange":0.08,"markPercentChange":0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_041720C309","description":"SPY Apr 17 2020 309 Call","exchangeName":"OPR","bid":12.79,"ask":12.94,"last":12.68,"mark":12.86,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663876669,"quoteTimeInLong":1582727401234,"netChange":-6.22,"volatility":21.67,"delta":0.599,"gamma":0.015,"theta":-0.098,"vega":0.457,"rho":0.25,"openInterest":507,"timeValue":7.63,"theoreticalOptionValue":13.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.58,"markChange":0.06,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_041720C310","description":"SPY Apr 17 2020 310 Call","exchangeName":"OPR","bid":12.13,"ask":12.27,"last":12.07,"mark":12.2,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665224773,"quoteTimeInLong":1582727401234,"netChange":-6.05,"volatility":21.43,"delta":0.585,"gamma":0.015,"theta":-0.097,"vega":0.461,"rho":0.244,"openInterest":2515,"timeValue":8.02,"theoreticalOptionValue":12.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.82,"markChange":0.05,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_041720C311","description":"SPY Apr 17 2020 311 Call","exchangeName":"OPR","bid":11.48,"ask":11.62,"last":11.97,"mark":11.55,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663627077,"quoteTimeInLong":1582727401234,"netChange":-5.38,"volatility":21.181,"delta":0.57,"gamma":0.016,"theta":-0.097,"vega":0.464,"rho":0.238,"openInterest":1511,"timeValue":8.92,"theoreticalOptionValue":11.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.81,"markChange":0.05,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_041720C312","description":"SPY Apr 17 2020 312 Call","exchangeName":"OPR","bid":10.84,"ask":10.98,"last":10.8,"mark":10.91,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664818499,"quoteTimeInLong":1582727401234,"netChange":-5.78,"volatility":20.945,"delta":0.554,"gamma":0.016,"theta":-0.096,"vega":0.467,"rho":0.232,"openInterest":2334,"timeValue":8.75,"theoreticalOptionValue":11.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.14,"markChange":0.03,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_041720C313","description":"SPY Apr 17 2020 313 Call","exchangeName":"OPR","bid":10.21,"ask":10.35,"last":10.17,"mark":10.28,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665224773,"quoteTimeInLong":1582727401234,"netChange":-5.67,"volatility":20.348,"delta":0.538,"gamma":0.016,"theta":-0.094,"vega":0.469,"rho":0.226,"openInterest":1694,"timeValue":9.12,"theoreticalOptionValue":10.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.14,"markChange":0.01,"markPercentChange":0.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_041720C314","description":"SPY Apr 17 2020 314 Call","exchangeName":"OPR","bid":9.59,"ask":9.73,"last":9.71,"mark":9.66,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664685899,"quoteTimeInLong":1582727401234,"netChange":-5.38,"volatility":20.091,"delta":0.522,"gamma":0.017,"theta":-0.093,"vega":0.471,"rho":0.22,"openInterest":3619,"timeValue":9.66,"theoreticalOptionValue":9.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.62,"markChange":-0.02,"markPercentChange":-0.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_041720C315","description":"SPY Apr 17 2020 315 Call","exchangeName":"OPR","bid":8.99,"ask":9.13,"last":9.08,"mark":9.06,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665082118,"quoteTimeInLong":1582727401234,"netChange":-5.28,"volatility":20.193,"delta":0.505,"gamma":0.017,"theta":-0.094,"vega":0.472,"rho":0.213,"openInterest":3208,"timeValue":9.08,"theoreticalOptionValue":9.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.08,"markChange":-0.04,"markPercentChange":-0.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_041720C316","description":"SPY Apr 17 2020 316 Call","exchangeName":"OPR","bid":8.41,"ask":8.54,"last":8.31,"mark":8.48,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664145594,"quoteTimeInLong":1582727401234,"netChange":-5.33,"volatility":19.93,"delta":0.488,"gamma":0.017,"theta":-0.092,"vega":0.472,"rho":0.206,"openInterest":4480,"timeValue":8.31,"theoreticalOptionValue":8.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.61,"markChange":-0.04,"markPercentChange":-0.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_041720C317","description":"SPY Apr 17 2020 317 Call","exchangeName":"OPR","bid":7.84,"ask":7.97,"last":7.75,"mark":7.9,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664239919,"quoteTimeInLong":1582727401234,"netChange":-5.18,"volatility":19.674,"delta":0.471,"gamma":0.017,"theta":-0.091,"vega":0.471,"rho":0.199,"openInterest":6928,"timeValue":7.75,"theoreticalOptionValue":8.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-65.11,"markChange":-0.05,"markPercentChange":-0.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_041720C318","description":"SPY Apr 17 2020 318 Call","exchangeName":"OPR","bid":7.28,"ask":7.41,"last":7.3,"mark":7.35,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664517240,"quoteTimeInLong":1582727401234,"netChange":-4.93,"volatility":19.403,"delta":0.453,"gamma":0.017,"theta":-0.089,"vega":0.469,"rho":0.192,"openInterest":3287,"timeValue":7.3,"theoreticalOptionValue":7.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.61,"markChange":-0.06,"markPercentChange":-0.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_041720C319","description":"SPY Apr 17 2020 319 Call","exchangeName":"OPR","bid":6.75,"ask":6.87,"last":6.66,"mark":6.81,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664425367,"quoteTimeInLong":1582727401234,"netChange":-4.9,"volatility":19.135,"delta":0.435,"gamma":0.017,"theta":-0.088,"vega":0.466,"rho":0.184,"openInterest":4889,"timeValue":6.66,"theoreticalOptionValue":7.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-71.05,"markChange":-0.08,"markPercentChange":-1.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_041720C320","description":"SPY Apr 17 2020 320 Call","exchangeName":"OPR","bid":6.23,"ask":6.35,"last":6.3,"mark":6.29,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665225600,"quoteTimeInLong":1582727401234,"netChange":-4.58,"volatility":18.849,"delta":0.416,"gamma":0.017,"theta":-0.086,"vega":0.462,"rho":0.177,"openInterest":11464,"timeValue":6.3,"theoreticalOptionValue":6.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-71.84,"markChange":-0.08,"markPercentChange":-1.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_041720C321","description":"SPY Apr 17 2020 321 Call","exchangeName":"OPR","bid":5.73,"ask":5.85,"last":5.91,"mark":5.79,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664711559,"quoteTimeInLong":1582727401234,"netChange":-4.31,"volatility":18.564,"delta":0.397,"gamma":0.017,"theta":-0.083,"vega":0.456,"rho":0.169,"openInterest":4673,"timeValue":5.91,"theoreticalOptionValue":5.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-73.35,"markChange":-0.09,"markPercentChange":-1.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_041720C322","description":"SPY Apr 17 2020 322 Call","exchangeName":"OPR","bid":5.25,"ask":5.36,"last":5.43,"mark":5.31,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664711559,"quoteTimeInLong":1582727401234,"netChange":-4.14,"volatility":18.28,"delta":0.378,"gamma":0.018,"theta":-0.081,"vega":0.45,"rho":0.161,"openInterest":9232,"timeValue":5.43,"theoreticalOptionValue":5.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-76.59,"markChange":-0.1,"markPercentChange":-1.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_041720C323","description":"SPY Apr 17 2020 323 Call","exchangeName":"OPR","bid":4.78,"ask":4.9,"last":4.83,"mark":4.84,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665241253,"quoteTimeInLong":1582727401234,"netChange":-4.11,"volatility":17.971,"delta":0.358,"gamma":0.018,"theta":-0.078,"vega":0.442,"rho":0.153,"openInterest":26495,"timeValue":4.83,"theoreticalOptionValue":5.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-83.2,"markChange":-0.1,"markPercentChange":-2.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_041720C324","description":"SPY Apr 17 2020 324 Call","exchangeName":"OPR","bid":4.35,"ask":4.46,"last":4.42,"mark":4.4,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665253014,"quoteTimeInLong":1582727401234,"netChange":-3.9,"volatility":17.683,"delta":0.339,"gamma":0.017,"theta":-0.075,"vega":0.433,"rho":0.145,"openInterest":9049,"timeValue":4.42,"theoreticalOptionValue":4.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-86.76,"markChange":-0.09,"markPercentChange":-2,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_041720C325","description":"SPY Apr 17 2020 325 Call","exchangeName":"OPR","bid":3.93,"ask":4.04,"last":4.07,"mark":3.99,"bidSize":200,"askSize":100,"bidAskSize":"200X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665142882,"quoteTimeInLong":1582727401234,"netChange":-3.65,"volatility":17.391,"delta":0.319,"gamma":0.017,"theta":-0.072,"vega":0.423,"rho":0.137,"openInterest":14102,"timeValue":4.07,"theoreticalOptionValue":4.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-89.57,"markChange":-0.09,"markPercentChange":-2.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_041720C326","description":"SPY Apr 17 2020 326 Call","exchangeName":"OPR","bid":3.54,"ask":3.64,"last":3.6,"mark":3.59,"bidSize":70,"askSize":70,"bidAskSize":"70X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665247089,"quoteTimeInLong":1582727401234,"netChange":-3.54,"volatility":17.094,"delta":0.299,"gamma":0.017,"theta":-0.069,"vega":0.411,"rho":0.128,"openInterest":6936,"timeValue":3.6,"theoreticalOptionValue":3.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-96.06,"markChange":-0.09,"markPercentChange":-2.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_041720C327","description":"SPY Apr 17 2020 327 Call","exchangeName":"OPR","bid":3.16,"ask":3.27,"last":3.27,"mark":3.22,"bidSize":120,"askSize":100,"bidAskSize":"120X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664324944,"quoteTimeInLong":1582727401234,"netChange":-3.3,"volatility":16.79,"delta":0.279,"gamma":0.017,"theta":-0.066,"vega":0.398,"rho":0.12,"openInterest":8383,"timeValue":3.27,"theoreticalOptionValue":3.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-100,"markChange":-0.08,"markPercentChange":-2.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_041720C328","description":"SPY Apr 17 2020 328 Call","exchangeName":"OPR","bid":2.82,"ask":2.92,"last":2.94,"mark":2.87,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":2.94,"lowPrice":2.94,"openPrice":0,"closePrice":2.94,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401130,"quoteTimeInLong":1582727401234,"netChange":0,"volatility":16.387,"delta":0.259,"gamma":0.017,"theta":-0.062,"vega":0.383,"rho":0.111,"openInterest":8375,"timeValue":2.94,"theoreticalOptionValue":2.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.07,"markPercentChange":-2.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_041720C329","description":"SPY Apr 17 2020 329 Call","exchangeName":"OPR","bid":2.5,"ask":2.59,"last":2.62,"mark":2.55,"bidSize":90,"askSize":120,"bidAskSize":"90X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665153846,"quoteTimeInLong":1582727401234,"netChange":-2.87,"volatility":16.133,"delta":0.239,"gamma":0.016,"theta":-0.058,"vega":0.368,"rho":0.103,"openInterest":8084,"timeValue":2.62,"theoreticalOptionValue":2.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-109.75,"markChange":-0.07,"markPercentChange":-2.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_041720C330","description":"SPY Apr 17 2020 330 Call","exchangeName":"OPR","bid":2.27,"ask":2.29,"last":2.3,"mark":2.28,"bidSize":500,"askSize":120,"bidAskSize":"500X120","lastSize":0,"highPrice":2.31,"lowPrice":2.3,"openPrice":0,"closePrice":2.31,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727400977,"quoteTimeInLong":1582727401234,"netChange":0,"volatility":15.859,"delta":0.22,"gamma":0.016,"theta":-0.054,"vega":0.351,"rho":0.095,"openInterest":17976,"timeValue":2.3,"theoreticalOptionValue":2.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.22,"markChange":-0.03,"markPercentChange":-1.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_041720C331","description":"SPY Apr 17 2020 331 Call","exchangeName":"OPR","bid":1.94,"ask":2.02,"last":2.04,"mark":1.98,"bidSize":1,"askSize":180,"bidAskSize":"1X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664804220,"quoteTimeInLong":1582727401234,"netChange":-2.46,"volatility":15.621,"delta":0.201,"gamma":0.015,"theta":-0.051,"vega":0.333,"rho":0.087,"openInterest":7668,"timeValue":2.04,"theoreticalOptionValue":2.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-121.18,"markChange":-0.05,"markPercentChange":-2.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_041720C332","description":"SPY Apr 17 2020 332 Call","exchangeName":"OPR","bid":1.68,"ask":1.77,"last":1.76,"mark":1.73,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665272125,"quoteTimeInLong":1582727401234,"netChange":-2.28,"volatility":15.378,"delta":0.183,"gamma":0.015,"theta":-0.047,"vega":0.314,"rho":0.079,"openInterest":7759,"timeValue":1.76,"theoreticalOptionValue":1.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-128.17,"markChange":-0.05,"markPercentChange":-2.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_041720C333","description":"SPY Apr 17 2020 333 Call","exchangeName":"OPR","bid":1.46,"ask":1.54,"last":1.58,"mark":1.5,"bidSize":180,"askSize":120,"bidAskSize":"180X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665144487,"quoteTimeInLong":1582727401234,"netChange":-2.02,"volatility":15.183,"delta":0.167,"gamma":0.014,"theta":-0.044,"vega":0.296,"rho":0.072,"openInterest":28361,"timeValue":1.58,"theoreticalOptionValue":1.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-129.58,"markChange":-0.05,"markPercentChange":-3.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_041720C334","description":"SPY Apr 17 2020 334 Call","exchangeName":"OPR","bid":1.26,"ask":1.34,"last":1.34,"mark":1.3,"bidSize":240,"askSize":180,"bidAskSize":"240X180","lastSize":0,"highPrice":1.34,"lowPrice":1.34,"openPrice":0,"closePrice":1.34,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400167,"quoteTimeInLong":1582727401234,"netChange":0,"volatility":14.937,"delta":0.15,"gamma":0.013,"theta":-0.04,"vega":0.276,"rho":0.065,"openInterest":9156,"timeValue":1.34,"theoreticalOptionValue":1.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.04,"markPercentChange":-2.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_041720C335","description":"SPY Apr 17 2020 335 Call","exchangeName":"OPR","bid":1.09,"ask":1.16,"last":1.17,"mark":1.13,"bidSize":130,"askSize":240,"bidAskSize":"130X240","lastSize":0,"highPrice":1.19,"lowPrice":1.16,"openPrice":0,"closePrice":1.16,"totalVolume":44,"tradeDate":null,"tradeTimeInLong":1582727401228,"quoteTimeInLong":1582727401234,"netChange":0.01,"volatility":14.748,"delta":0.135,"gamma":0.012,"theta":-0.037,"vega":0.257,"rho":0.059,"openInterest":16209,"timeValue":1.17,"theoreticalOptionValue":1.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.86,"markChange":-0.03,"markPercentChange":-3.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_041720C336","description":"SPY Apr 17 2020 336 Call","exchangeName":"OPR","bid":0.95,"ask":1,"last":1,"mark":0.98,"bidSize":5,"askSize":300,"bidAskSize":"5X300","lastSize":0,"highPrice":1,"lowPrice":1,"openPrice":0,"closePrice":1,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400256,"quoteTimeInLong":1582727401085,"netChange":0,"volatility":14.57,"delta":0.12,"gamma":0.012,"theta":-0.034,"vega":0.237,"rho":0.052,"openInterest":10900,"timeValue":1,"theoreticalOptionValue":1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.03,"markPercentChange":-2.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_041720C337","description":"SPY Apr 17 2020 337 Call","exchangeName":"OPR","bid":0.81,"ask":0.86,"last":0.85,"mark":0.84,"bidSize":168,"askSize":180,"bidAskSize":"168X180","lastSize":0,"highPrice":0.87,"lowPrice":0.85,"openPrice":0,"closePrice":0.86,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1582727400788,"quoteTimeInLong":1582727401234,"netChange":0,"volatility":14.387,"delta":0.107,"gamma":0.011,"theta":-0.031,"vega":0.218,"rho":0.047,"openInterest":19841,"timeValue":0.85,"theoreticalOptionValue":0.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.58,"markChange":-0.02,"markPercentChange":-2.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_041720C338","description":"SPY Apr 17 2020 338 Call","exchangeName":"OPR","bid":0.69,"ask":0.74,"last":0.75,"mark":0.72,"bidSize":167,"askSize":240,"bidAskSize":"167X240","lastSize":0,"highPrice":0.75,"lowPrice":0.75,"openPrice":0,"closePrice":0.74,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401008,"quoteTimeInLong":1582727401234,"netChange":0.01,"volatility":14.275,"delta":0.095,"gamma":0.01,"theta":-0.028,"vega":0.201,"rho":0.042,"openInterest":17663,"timeValue":0.75,"theoreticalOptionValue":0.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.35,"markChange":-0.03,"markPercentChange":-3.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_041720C339","description":"SPY Apr 17 2020 339 Call","exchangeName":"OPR","bid":0.59,"ask":0.63,"last":0.64,"mark":0.61,"bidSize":189,"askSize":17,"bidAskSize":"189X17","lastSize":0,"highPrice":0.64,"lowPrice":0.64,"openPrice":0,"closePrice":0.63,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400765,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":14.152,"delta":0.084,"gamma":0.009,"theta":-0.025,"vega":0.183,"rho":0.037,"openInterest":9258,"timeValue":0.64,"theoreticalOptionValue":0.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.79,"markChange":-0.02,"markPercentChange":-3.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_041720C340","description":"SPY Apr 17 2020 340 Call","exchangeName":"OPR","bid":0.52,"ask":0.55,"last":0.55,"mark":0.54,"bidSize":315,"askSize":360,"bidAskSize":"315X360","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665216168,"quoteTimeInLong":1582727401234,"netChange":-0.77,"volatility":14.048,"delta":0.075,"gamma":0.008,"theta":-0.023,"vega":0.167,"rho":0.033,"openInterest":38094,"timeValue":0.55,"theoreticalOptionValue":0.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-142.2,"markChange":-0.01,"markPercentChange":-1.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_041720C341","description":"SPY Apr 17 2020 341 Call","exchangeName":"OPR","bid":0.43,"ask":0.47,"last":0.49,"mark":0.45,"bidSize":214,"askSize":200,"bidAskSize":"214X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664607969,"quoteTimeInLong":1582727401234,"netChange":-0.63,"volatility":13.942,"delta":0.066,"gamma":0.008,"theta":-0.021,"vega":0.151,"rho":0.029,"openInterest":4563,"timeValue":0.49,"theoreticalOptionValue":0.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-136.56,"markChange":-0.02,"markPercentChange":-3.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_041720C342","description":"SPY Apr 17 2020 342 Call","exchangeName":"OPR","bid":0.37,"ask":0.41,"last":0.41,"mark":0.39,"bidSize":237,"askSize":400,"bidAskSize":"237X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664436826,"quoteTimeInLong":1582727401234,"netChange":-0.54,"volatility":13.913,"delta":0.058,"gamma":0.007,"theta":-0.019,"vega":0.138,"rho":0.026,"openInterest":17302,"timeValue":0.41,"theoreticalOptionValue":0.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-133.33,"markChange":-0.02,"markPercentChange":-3.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_041720C343","description":"SPY Apr 17 2020 343 Call","exchangeName":"OPR","bid":0.32,"ask":0.35,"last":0.35,"mark":0.34,"bidSize":250,"askSize":200,"bidAskSize":"250X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664826534,"quoteTimeInLong":1582727401234,"netChange":-0.46,"volatility":13.87,"delta":0.052,"gamma":0.006,"theta":-0.017,"vega":0.125,"rho":0.023,"openInterest":14419,"timeValue":0.35,"theoreticalOptionValue":0.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-130,"markChange":-0.01,"markPercentChange":-4.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_041720C344","description":"SPY Apr 17 2020 344 Call","exchangeName":"OPR","bid":0.28,"ask":0.31,"last":0.31,"mark":0.3,"bidSize":219,"askSize":300,"bidAskSize":"219X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664236091,"quoteTimeInLong":1582727401234,"netChange":-0.37,"volatility":13.858,"delta":0.046,"gamma":0.006,"theta":-0.015,"vega":0.114,"rho":0.02,"openInterest":14667,"timeValue":0.31,"theoreticalOptionValue":0.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-119.67,"markChange":-0.01,"markPercentChange":-3.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_041720C345","description":"SPY Apr 17 2020 345 Call","exchangeName":"OPR","bid":0.24,"ask":0.27,"last":0.28,"mark":0.26,"bidSize":285,"askSize":200,"bidAskSize":"285X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664998876,"quoteTimeInLong":1582727401234,"netChange":-0.29,"volatility":13.797,"delta":0.04,"gamma":0.005,"theta":-0.014,"vega":0.102,"rho":0.018,"openInterest":26375,"timeValue":0.28,"theoreticalOptionValue":0.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-111.54,"markChange":0,"markPercentChange":-1.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_041720C346","description":"SPY Apr 17 2020 346 Call","exchangeName":"OPR","bid":0.21,"ask":0.24,"last":0.24,"mark":0.22,"bidSize":264,"askSize":300,"bidAskSize":"264X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664497856,"quoteTimeInLong":1582727401234,"netChange":-0.24,"volatility":13.836,"delta":0.036,"gamma":0.005,"theta":-0.013,"vega":0.094,"rho":0.016,"openInterest":190477,"timeValue":0.24,"theoreticalOptionValue":0.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-104.35,"markChange":-0.01,"markPercentChange":-2.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_041720C347","description":"SPY Apr 17 2020 347 Call","exchangeName":"OPR","bid":0.18,"ask":0.21,"last":0.19,"mark":0.2,"bidSize":322,"askSize":200,"bidAskSize":"322X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664750148,"quoteTimeInLong":1582727401234,"netChange":-0.21,"volatility":13.837,"delta":0.032,"gamma":0.004,"theta":-0.011,"vega":0.085,"rho":0.014,"openInterest":7964,"timeValue":0.19,"theoreticalOptionValue":0.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-105,"markChange":-0.01,"markPercentChange":-2.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_041720C348","description":"SPY Apr 17 2020 348 Call","exchangeName":"OPR","bid":0.16,"ask":0.19,"last":0.18,"mark":0.18,"bidSize":259,"askSize":400,"bidAskSize":"259X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662828791,"quoteTimeInLong":1582727401234,"netChange":-0.16,"volatility":13.856,"delta":0.028,"gamma":0.004,"theta":-0.01,"vega":0.077,"rho":0.012,"openInterest":6089,"timeValue":0.18,"theoreticalOptionValue":0.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-91.43,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_041720C349","description":"SPY Apr 17 2020 349 Call","exchangeName":"OPR","bid":0.14,"ask":0.17,"last":0.15,"mark":0.16,"bidSize":247,"askSize":500,"bidAskSize":"247X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664098115,"quoteTimeInLong":1582727401234,"netChange":-0.14,"volatility":13.906,"delta":0.025,"gamma":0.004,"theta":-0.009,"vega":0.07,"rho":0.011,"openInterest":12330,"timeValue":0.15,"theoreticalOptionValue":0.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-90.26,"markChange":0,"markPercentChange":-0.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_041720C350","description":"SPY Apr 17 2020 350 Call","exchangeName":"OPR","bid":0.12,"ask":0.15,"last":0.15,"mark":0.14,"bidSize":366,"askSize":300,"bidAskSize":"366X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664519857,"quoteTimeInLong":1582727401234,"netChange":-0.1,"volatility":13.999,"delta":0.023,"gamma":0.003,"theta":-0.009,"vega":0.065,"rho":0.01,"openInterest":50610,"timeValue":0.15,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-71.12,"markChange":-0.01,"markPercentChange":-3.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_041720C351","description":"SPY Apr 17 2020 351 Call","exchangeName":"OPR","bid":0.1,"ask":0.13,"last":0.13,"mark":0.12,"bidSize":500,"askSize":200,"bidAskSize":"500X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663985181,"quoteTimeInLong":1582727401234,"netChange":-0.08,"volatility":14.067,"delta":0.021,"gamma":0.003,"theta":-0.008,"vega":0.059,"rho":0.009,"openInterest":2241,"timeValue":0.13,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.44,"markChange":-0.01,"markPercentChange":-8.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_041720C352","description":"SPY Apr 17 2020 352 Call","exchangeName":"OPR","bid":0.1,"ask":0.12,"last":0.11,"mark":0.11,"bidSize":17,"askSize":400,"bidAskSize":"17X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664362943,"quoteTimeInLong":1582727401234,"netChange":-0.07,"volatility":14.196,"delta":0.019,"gamma":0.003,"theta":-0.008,"vega":0.055,"rho":0.008,"openInterest":25812,"timeValue":0.11,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.72,"markChange":0,"markPercentChange":-1.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_041720C353","description":"SPY Apr 17 2020 353 Call","exchangeName":"OPR","bid":0.08,"ask":0.11,"last":0.09,"mark":0.1,"bidSize":277,"askSize":600,"bidAskSize":"277X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664094245,"quoteTimeInLong":1582727401234,"netChange":-0.07,"volatility":14.106,"delta":0.016,"gamma":0.002,"theta":-0.007,"vega":0.048,"rho":0.007,"openInterest":3179,"timeValue":0.09,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-72.16,"markChange":0,"markPercentChange":-2.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_041720C354","description":"SPY Apr 17 2020 354 Call","exchangeName":"OPR","bid":0.07,"ask":0.1,"last":0.08,"mark":0.09,"bidSize":271,"askSize":700,"bidAskSize":"271X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664094245,"quoteTimeInLong":1582727401234,"netChange":-0.06,"volatility":14.18,"delta":0.015,"gamma":0.002,"theta":-0.006,"vega":0.044,"rho":0.006,"openInterest":1694,"timeValue":0.08,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-70.59,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_041720C355","description":"SPY Apr 17 2020 355 Call","exchangeName":"OPR","bid":0.06,"ask":0.09,"last":0.07,"mark":0.08,"bidSize":322,"askSize":700,"bidAskSize":"322X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664094245,"quoteTimeInLong":1582727401234,"netChange":-0.05,"volatility":14.227,"delta":0.013,"gamma":0.002,"theta":-0.005,"vega":0.04,"rho":0.006,"openInterest":6393,"timeValue":0.07,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.67,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_041720C356","description":"SPY Apr 17 2020 356 Call","exchangeName":"OPR","bid":0.05,"ask":0.08,"last":0.07,"mark":0.07,"bidSize":396,"askSize":700,"bidAskSize":"396X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662219150,"quoteTimeInLong":1582727401234,"netChange":-0.04,"volatility":14.242,"delta":0.011,"gamma":0.002,"theta":-0.005,"vega":0.035,"rho":0.005,"openInterest":32294,"timeValue":0.07,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.06,"markChange":0,"markPercentChange":-2.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_041720C357","description":"SPY Apr 17 2020 357 Call","exchangeName":"OPR","bid":0.04,"ask":0.07,"last":0.06,"mark":0.06,"bidSize":515,"askSize":500,"bidAskSize":"515X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662576863,"quoteTimeInLong":1582727401234,"netChange":-0.03,"volatility":14.52,"delta":0.011,"gamma":0.002,"theta":-0.005,"vega":0.035,"rho":0.005,"openInterest":41795,"timeValue":0.06,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.21,"markChange":-0.01,"markPercentChange":-10.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_041720C358","description":"SPY Apr 17 2020 358 Call","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.05,"mark":0.05,"bidSize":302,"askSize":300,"bidAskSize":"302X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663975433,"quoteTimeInLong":1582727401234,"netChange":-0.03,"volatility":14.32,"delta":0.009,"gamma":0.001,"theta":-0.004,"vega":0.029,"rho":0.004,"openInterest":12953,"timeValue":0.05,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.68,"markChange":-0.01,"markPercentChange":-10.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_041720C359","description":"SPY Apr 17 2020 359 Call","exchangeName":"OPR","bid":0.03,"ask":0.06,"last":0.05,"mark":0.05,"bidSize":477,"askSize":700,"bidAskSize":"477X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664269514,"quoteTimeInLong":1582727401234,"netChange":-0.02,"volatility":14.588,"delta":0.009,"gamma":0.001,"theta":-0.004,"vega":0.028,"rho":0.004,"openInterest":23580,"timeValue":0.05,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.18,"markChange":-0.01,"markPercentChange":-10.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_041720C360","description":"SPY Apr 17 2020 360 Call","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.04,"mark":0.04,"bidSize":316,"askSize":400,"bidAskSize":"316X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663103818,"quoteTimeInLong":1582727401234,"netChange":-0.02,"volatility":14.669,"delta":0.008,"gamma":0.001,"theta":-0.004,"vega":0.026,"rho":0.003,"openInterest":11580,"timeValue":0.04,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-54.77,"markChange":-0.01,"markPercentChange":-11.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_041720C361","description":"SPY Apr 17 2020 361 Call","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.05,"mark":0.04,"bidSize":568,"askSize":700,"bidAskSize":"568X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641594591,"quoteTimeInLong":1582727401234,"netChange":-0.01,"volatility":14.728,"delta":0.007,"gamma":0.001,"theta":-0.003,"vega":0.023,"rho":0.003,"openInterest":942,"timeValue":0.05,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.5,"markChange":0,"markPercentChange":-12.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_041720C362","description":"SPY Apr 17 2020 362 Call","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.03,"mark":0.03,"bidSize":398,"askSize":200,"bidAskSize":"398X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649961177,"quoteTimeInLong":1582727401234,"netChange":-0.02,"volatility":14.76,"delta":0.006,"gamma":0.001,"theta":-0.003,"vega":0.021,"rho":0.003,"openInterest":733,"timeValue":0.03,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.89,"markChange":0,"markPercentChange":-14.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_041720C363","description":"SPY Apr 17 2020 363 Call","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":723,"askSize":400,"bidAskSize":"723X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661128639,"quoteTimeInLong":1582727401234,"netChange":0,"volatility":14.76,"delta":0.005,"gamma":0.001,"theta":-0.003,"vega":0.019,"rho":0.002,"openInterest":1841,"timeValue":0.04,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.61,"markChange":-0.01,"markPercentChange":-16.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_041720C364","description":"SPY Apr 17 2020 364 Call","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.02,"mark":0.03,"bidSize":606,"askSize":500,"bidAskSize":"606X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658667206,"quoteTimeInLong":1582727401234,"netChange":-0.02,"volatility":15.268,"delta":0.006,"gamma":0.001,"theta":-0.003,"vega":0.02,"rho":0.003,"openInterest":539,"timeValue":0.02,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-71.43,"markChange":0,"markPercentChange":-3.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_041720C365","description":"SPY Apr 17 2020 365 Call","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.02,"mark":0.03,"bidSize":503,"askSize":600,"bidAskSize":"503X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658570045,"quoteTimeInLong":1582727401234,"netChange":-0.01,"volatility":14.963,"delta":0.005,"gamma":0.001,"theta":-0.002,"vega":0.016,"rho":0.002,"openInterest":1028,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.31,"markChange":0,"markPercentChange":12.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_041720C366","description":"SPY Apr 17 2020 366 Call","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.02,"mark":0.03,"bidSize":407,"askSize":700,"bidAskSize":"407X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653288573,"quoteTimeInLong":1582727401215,"netChange":-0.01,"volatility":14.86,"delta":0.004,"gamma":0.001,"theta":-0.002,"vega":0.013,"rho":0.002,"openInterest":498,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.95,"markChange":0.01,"markPercentChange":31.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_041720C367","description":"SPY Apr 17 2020 367 Call","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":351,"askSize":700,"bidAskSize":"351X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653699874,"quoteTimeInLong":1582727401215,"netChange":0.02,"volatility":15.098,"delta":0.004,"gamma":0.001,"theta":-0.002,"vega":0.013,"rho":0.002,"openInterest":751,"timeValue":0.04,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":104.29,"markChange":0.01,"markPercentChange":53.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_041720C368","description":"SPY Apr 17 2020 368 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657562582,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":15.335,"delta":0.004,"gamma":0.001,"theta":-0.002,"vega":0.013,"rho":0.002,"openInterest":10427,"timeValue":0.03,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":76.98,"markChange":0,"markPercentChange":7.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_041720C369","description":"SPY Apr 17 2020 369 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643570137,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":15.572,"delta":0.004,"gamma":0.001,"theta":-0.002,"vega":0.013,"rho":0.002,"openInterest":460,"timeValue":0.03,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":115.97,"markChange":0,"markPercentChange":26.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_041720C370","description":"SPY Apr 17 2020 370 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641228932,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":15.807,"delta":0.004,"gamma":0.001,"theta":-0.002,"vega":0.013,"rho":0.002,"openInterest":1715,"timeValue":0.01,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.65,"markChange":0,"markPercentChange":48.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_041720C371","description":"SPY Apr 17 2020 371 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641066527,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":16.041,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.012,"rho":0.002,"openInterest":421,"timeValue":0.01,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.12,"markChange":0.01,"markPercentChange":74.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"372.0":[{"putCall":"CALL","symbol":"SPY_041720C372","description":"SPY Apr 17 2020 372 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":401,"bidAskSize":"0X401","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641080785,"quoteTimeInLong":1582727400624,"netChange":0,"volatility":16.274,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.012,"rho":0.002,"openInterest":691,"timeValue":0.01,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.22,"markChange":0.01,"markPercentChange":105.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"373.0":[{"putCall":"CALL","symbol":"SPY_041720C373","description":"SPY Apr 17 2020 373 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582300512608,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":16.049,"delta":0.003,"gamma":0,"theta":-0.002,"vega":0.01,"rho":0.001,"openInterest":378,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":373,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.48,"markChange":0.01,"markPercentChange":141.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"374.0":[{"putCall":"CALL","symbol":"SPY_041720C374","description":"SPY Apr 17 2020 374 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":494,"bidAskSize":"0X494","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662328000,"quoteTimeInLong":1582727400624,"netChange":0.01,"volatility":16.737,"delta":0.003,"gamma":0.001,"theta":-0.002,"vega":0.012,"rho":0.001,"openInterest":361,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":374,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":254.72,"markChange":0.01,"markPercentChange":183.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_041720C375","description":"SPY Apr 17 2020 375 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663879639,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":15.895,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.007,"rho":0.001,"openInterest":519,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":102.22,"markChange":0.01,"markPercentChange":233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"376.0":[{"putCall":"CALL","symbol":"SPY_041720C376","description":"SPY Apr 17 2020 376 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641132284,"quoteTimeInLong":1582727401215,"netChange":0.02,"volatility":16.112,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.007,"rho":0.001,"openInterest":351,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":376,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":410.53,"markChange":0.01,"markPercentChange":294.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"377.0":[{"putCall":"CALL","symbol":"SPY_041720C377","description":"SPY Apr 17 2020 377 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555863152,"quoteTimeInLong":1582727401215,"netChange":0.03,"volatility":16.947,"delta":0.003,"gamma":0,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":454,"timeValue":0.03,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":377,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":825,"markChange":0.01,"markPercentChange":368.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"378.0":[{"putCall":"CALL","symbol":"SPY_041720C378","description":"SPY Apr 17 2020 378 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582298937613,"quoteTimeInLong":1582727401215,"netChange":0.02,"volatility":16.544,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.007,"rho":0.001,"openInterest":2133,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":378,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":629.63,"markChange":0.01,"markPercentChange":455.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"379.0":[{"putCall":"CALL","symbol":"SPY_041720C379","description":"SPY Apr 17 2020 379 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661192693,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":16.759,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.007,"rho":0.001,"openInterest":435,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":379,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":326.09,"markChange":0.01,"markPercentChange":552.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_041720C380","description":"SPY Apr 17 2020 380 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":800,"bidAskSize":"0X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660346237,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":16.973,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.007,"rho":0.001,"openInterest":327,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":421.05,"markChange":0.01,"markPercentChange":689.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"381.0":[{"putCall":"CALL","symbol":"SPY_041720C381","description":"SPY Apr 17 2020 381 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555736856,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":17.186,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.007,"rho":0.001,"openInterest":182,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":381,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":525,"markChange":0.01,"markPercentChange":525,"inTheMoney":false,"mini":false,"nonStandard":false}],"382.0":[{"putCall":"CALL","symbol":"SPY_041720C382","description":"SPY Apr 17 2020 382 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581709704926,"quoteTimeInLong":1582727401215,"netChange":0.02,"volatility":17.398,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.007,"rho":0.001,"openInterest":555,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":382,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1438.46,"markChange":0.01,"markPercentChange":669.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"383.0":[{"putCall":"CALL","symbol":"SPY_041720C383","description":"SPY Apr 17 2020 383 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657191900,"quoteTimeInLong":1582727401215,"netChange":0.02,"volatility":17.609,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":632,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":383,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1718.18,"markChange":0.01,"markPercentChange":809.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"384.0":[{"putCall":"CALL","symbol":"SPY_041720C384","description":"SPY Apr 17 2020 384 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582313539596,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":18.485,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.009,"rho":0.001,"openInterest":1100,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":384,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1011.11,"markChange":0.01,"markPercentChange":1011.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_041720C385","description":"SPY Apr 17 2020 385 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582311024641,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":18.03,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":2437,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1162.5,"markChange":0.01,"markPercentChange":1150,"inTheMoney":false,"mini":false,"nonStandard":false}],"386.0":[{"putCall":"CALL","symbol":"SPY_041720C386","description":"SPY Apr 17 2020 386 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":300,"bidAskSize":"0X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579887164643,"quoteTimeInLong":1582727401215,"netChange":0.02,"volatility":18.239,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":113,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":386,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3233.33,"markChange":0.01,"markPercentChange":1566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"387.0":[{"putCall":"CALL","symbol":"SPY_041720C387","description":"SPY Apr 17 2020 387 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":354,"bidAskSize":"0X354","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663379842,"quoteTimeInLong":1582727400624,"netChange":0.01,"volatility":19.131,"delta":0.002,"gamma":0,"theta":-0.002,"vega":0.008,"rho":0.001,"openInterest":1236,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":387,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1900,"markChange":0.01,"markPercentChange":1900,"inTheMoney":false,"mini":false,"nonStandard":false}],"388.0":[{"putCall":"CALL","symbol":"SPY_041720C388","description":"SPY Apr 17 2020 388 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":365,"bidAskSize":"0X365","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661219969,"quoteTimeInLong":1582727400625,"netChange":0.01,"volatility":18.655,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":144,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":388,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2400,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"389.0":[{"putCall":"CALL","symbol":"SPY_041720C389","description":"SPY Apr 17 2020 389 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":354,"bidAskSize":"0X354","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580918537353,"quoteTimeInLong":1582727400624,"netChange":0.02,"volatility":18.861,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":18,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":389,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4925,"markChange":0.01,"markPercentChange":2400,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_041720C390","description":"SPY Apr 17 2020 390 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":354,"bidAskSize":"0X354","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653602526,"quoteTimeInLong":1582727400624,"netChange":0.01,"volatility":19.067,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":1026,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3266.67,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"391.0":[{"putCall":"CALL","symbol":"SPY_041720C391","description":"SPY Apr 17 2020 391 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582045371663,"quoteTimeInLong":1582727401215,"netChange":0.02,"volatility":19.272,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":17,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":391,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6600,"markChange":0.01,"markPercentChange":3233.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"392.0":[{"putCall":"CALL","symbol":"SPY_041720C392","description":"SPY Apr 17 2020 392 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569998241,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":19.477,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":411,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":392,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4900,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"393.0":[{"putCall":"CALL","symbol":"SPY_041720C393","description":"SPY Apr 17 2020 393 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569993413,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":19.681,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":23,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":393,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4950,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"394.0":[{"putCall":"CALL","symbol":"SPY_041720C394","description":"SPY Apr 17 2020 394 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580135803825,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":19.884,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":1,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":394,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_041720C395","description":"SPY Apr 17 2020 395 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579720827650,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":20.086,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":26,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"396.0":[{"putCall":"CALL","symbol":"SPY_041720C396","description":"SPY Apr 17 2020 396 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580135821598,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":20.287,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":1,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":396,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"397.0":[{"putCall":"CALL","symbol":"SPY_041720C397","description":"SPY Apr 17 2020 397 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580135689639,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":20.488,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":1,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":397,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"398.0":[{"putCall":"CALL","symbol":"SPY_041720C398","description":"SPY Apr 17 2020 398 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569983672,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":20.689,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":401,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":398,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"399.0":[{"putCall":"CALL","symbol":"SPY_041720C399","description":"SPY Apr 17 2020 399 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568911582,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":20.888,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":1200,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":399,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_041720C400","description":"SPY Apr 17 2020 400 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657186455,"quoteTimeInLong":1582727401215,"netChange":0.01,"volatility":21.087,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":836,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_041720C405","description":"SPY Apr 17 2020 405 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":22.071,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.005,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_041720C410","description":"SPY Apr 17 2020 410 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":23.038,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.005,"rho":0.001,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_041720C415","description":"SPY Apr 17 2020 415 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":22.699,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"CALL","symbol":"SPY_041720C420","description":"SPY Apr 17 2020 420 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":23.593,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"CALL","symbol":"SPY_041720C425","description":"SPY Apr 17 2020 425 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":24.473,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"430.0":[{"putCall":"CALL","symbol":"SPY_041720C430","description":"SPY Apr 17 2020 430 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":25.341,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":430,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"435.0":[{"putCall":"CALL","symbol":"SPY_041720C435","description":"SPY Apr 17 2020 435 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":26.196,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":435,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"CALL","symbol":"SPY_041720C440","description":"SPY Apr 17 2020 440 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":700,"bidAskSize":"0X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401215,"netChange":0,"volatility":27.038,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-05-15:79":{"50.0":[{"putCall":"CALL","symbol":"SPY_051520C50","description":"SPY May 15 2020 50 Call","exchangeName":"OPR","bid":263.58,"ask":264.58,"last":0,"mark":264.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.746,"rho":0,"openInterest":0,"timeValue":0.03,"theoreticalOptionValue":264.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":264.08,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"55.0":[{"putCall":"CALL","symbol":"SPY_051520C55","description":"SPY May 15 2020 55 Call","exchangeName":"OPR","bid":258.59,"ask":259.59,"last":0,"mark":259.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400992,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.616,"rho":0,"openInterest":0,"timeValue":0.04,"theoreticalOptionValue":259.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":55,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":259.09,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"60.0":[{"putCall":"CALL","symbol":"SPY_051520C60","description":"SPY May 15 2020 60 Call","exchangeName":"OPR","bid":253.59,"ask":254.59,"last":0,"mark":254.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.487,"rho":0,"openInterest":0,"timeValue":0.04,"theoreticalOptionValue":254.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":60,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":254.09,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"65.0":[{"putCall":"CALL","symbol":"SPY_051520C65","description":"SPY May 15 2020 65 Call","exchangeName":"OPR","bid":248.6,"ask":249.6,"last":0,"mark":249.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400992,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.357,"rho":0,"openInterest":0,"timeValue":0.05,"theoreticalOptionValue":249.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":65,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":249.1,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"70.0":[{"putCall":"CALL","symbol":"SPY_051520C70","description":"SPY May 15 2020 70 Call","exchangeName":"OPR","bid":243.61,"ask":244.61,"last":0,"mark":244.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400992,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.227,"rho":0,"openInterest":0,"timeValue":0.06,"theoreticalOptionValue":244.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":244.11,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"CALL","symbol":"SPY_051520C75","description":"SPY May 15 2020 75 Call","exchangeName":"OPR","bid":238.61,"ask":239.61,"last":0,"mark":239.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.097,"rho":0,"openInterest":0,"timeValue":0.06,"theoreticalOptionValue":239.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":239.11,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"CALL","symbol":"SPY_051520C80","description":"SPY May 15 2020 80 Call","exchangeName":"OPR","bid":233.62,"ask":234.62,"last":0,"mark":234.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401008,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.967,"rho":0,"openInterest":0,"timeValue":0.07,"theoreticalOptionValue":234.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.7,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"CALL","symbol":"SPY_051520C85","description":"SPY May 15 2020 85 Call","exchangeName":"OPR","bid":228.62,"ask":229.62,"last":0,"mark":229.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401008,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.838,"rho":0,"openInterest":0,"timeValue":0.07,"theoreticalOptionValue":229.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.7,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"CALL","symbol":"SPY_051520C90","description":"SPY May 15 2020 90 Call","exchangeName":"OPR","bid":223.63,"ask":224.63,"last":0,"mark":224.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.708,"rho":0,"openInterest":0,"timeValue":0.08,"theoreticalOptionValue":224.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"CALL","symbol":"SPY_051520C95","description":"SPY May 15 2020 95 Call","exchangeName":"OPR","bid":218.64,"ask":219.64,"last":0,"mark":219.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.578,"rho":0,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":219.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"CALL","symbol":"SPY_051520C100","description":"SPY May 15 2020 100 Call","exchangeName":"OPR","bid":213.64,"ask":214.64,"last":0,"mark":214.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.448,"rho":0,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":214.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"CALL","symbol":"SPY_051520C105","description":"SPY May 15 2020 105 Call","exchangeName":"OPR","bid":208.65,"ask":209.65,"last":0,"mark":209.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.319,"rho":0,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":209.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"CALL","symbol":"SPY_051520C110","description":"SPY May 15 2020 110 Call","exchangeName":"OPR","bid":203.66,"ask":204.66,"last":0,"mark":204.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.189,"rho":0,"openInterest":0,"timeValue":0.11,"theoreticalOptionValue":204.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"CALL","symbol":"SPY_051520C115","description":"SPY May 15 2020 115 Call","exchangeName":"OPR","bid":198.66,"ask":199.66,"last":0,"mark":199.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.059,"rho":0,"openInterest":0,"timeValue":0.11,"theoreticalOptionValue":199.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"CALL","symbol":"SPY_051520C120","description":"SPY May 15 2020 120 Call","exchangeName":"OPR","bid":193.67,"ask":194.67,"last":0,"mark":194.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.929,"rho":0,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":194.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"CALL","symbol":"SPY_051520C125","description":"SPY May 15 2020 125 Call","exchangeName":"OPR","bid":188.68,"ask":189.68,"last":0,"mark":189.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.799,"rho":0,"openInterest":0,"timeValue":0.13,"theoreticalOptionValue":189.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_051520C130","description":"SPY May 15 2020 130 Call","exchangeName":"OPR","bid":183.69,"ask":184.69,"last":0,"mark":184.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.67,"rho":0,"openInterest":0,"timeValue":0.14,"theoreticalOptionValue":184.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"CALL","symbol":"SPY_051520C135","description":"SPY May 15 2020 135 Call","exchangeName":"OPR","bid":178.69,"ask":179.69,"last":0,"mark":179.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.54,"rho":0,"openInterest":0,"timeValue":0.14,"theoreticalOptionValue":179.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_051520C140","description":"SPY May 15 2020 140 Call","exchangeName":"OPR","bid":173.7,"ask":174.7,"last":0,"mark":174.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.41,"rho":0,"openInterest":0,"timeValue":0.15,"theoreticalOptionValue":174.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"CALL","symbol":"SPY_051520C145","description":"SPY May 15 2020 145 Call","exchangeName":"OPR","bid":168.71,"ask":169.71,"last":189.05,"mark":169.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581365348299,"quoteTimeInLong":1582727401014,"netChange":11.15,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.28,"rho":0,"openInterest":3,"timeValue":20,"theoreticalOptionValue":169.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.62,"markChange":0.73,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_051520C150","description":"SPY May 15 2020 150 Call","exchangeName":"OPR","bid":163.72,"ask":164.72,"last":0,"mark":164.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.15,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":164.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_051520C155","description":"SPY May 15 2020 155 Call","exchangeName":"OPR","bid":158.73,"ask":159.73,"last":0,"mark":159.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.021,"rho":0,"openInterest":0,"timeValue":0.18,"theoreticalOptionValue":159.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_051520C160","description":"SPY May 15 2020 160 Call","exchangeName":"OPR","bid":153.74,"ask":154.74,"last":0,"mark":154.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.891,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":154.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_051520C165","description":"SPY May 15 2020 165 Call","exchangeName":"OPR","bid":148.75,"ask":149.75,"last":0,"mark":149.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.761,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":149.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_051520C170","description":"SPY May 15 2020 170 Call","exchangeName":"OPR","bid":143.76,"ask":144.76,"last":158.67,"mark":144.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580308625581,"quoteTimeInLong":1582727401014,"netChange":5.74,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.631,"rho":0,"openInterest":3,"timeValue":14.62,"theoreticalOptionValue":144.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4,"markChange":0.74,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_051520C175","description":"SPY May 15 2020 175 Call","exchangeName":"OPR","bid":138.77,"ask":139.77,"last":0,"mark":139.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.502,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":139.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_051520C180","description":"SPY May 15 2020 180 Call","exchangeName":"OPR","bid":133.79,"ask":134.79,"last":0,"mark":134.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.373,"rho":0,"openInterest":0,"timeValue":0.24,"theoreticalOptionValue":134.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_051520C185","description":"SPY May 15 2020 185 Call","exchangeName":"OPR","bid":128.8,"ask":129.8,"last":0,"mark":129.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.243,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":129.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_051520C190","description":"SPY May 15 2020 190 Call","exchangeName":"OPR","bid":123.82,"ask":124.82,"last":0,"mark":124.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401024,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.113,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":124.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_051520C195","description":"SPY May 15 2020 195 Call","exchangeName":"OPR","bid":118.84,"ask":119.84,"last":0,"mark":119.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.983,"rho":0,"openInterest":0,"timeValue":0.29,"theoreticalOptionValue":119.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_051520C200","description":"SPY May 15 2020 200 Call","exchangeName":"OPR","bid":113.86,"ask":114.86,"last":0,"mark":114.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401023,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.853,"rho":0,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":114.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_051520C205","description":"SPY May 15 2020 205 Call","exchangeName":"OPR","bid":108.88,"ask":109.88,"last":0,"mark":109.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.724,"rho":0,"openInterest":0,"timeValue":0.33,"theoreticalOptionValue":109.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_051520C210","description":"SPY May 15 2020 210 Call","exchangeName":"OPR","bid":103.91,"ask":104.91,"last":0,"mark":104.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.594,"rho":0,"openInterest":0,"timeValue":0.36,"theoreticalOptionValue":104.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_051520C215","description":"SPY May 15 2020 215 Call","exchangeName":"OPR","bid":98.95,"ask":99.95,"last":0,"mark":99.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.464,"rho":0,"openInterest":0,"timeValue":0.4,"theoreticalOptionValue":99.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_051520C220","description":"SPY May 15 2020 220 Call","exchangeName":"OPR","bid":93.99,"ask":94.99,"last":0,"mark":94.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":93.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401023,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.334,"rho":0,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":94.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_051520C225","description":"SPY May 15 2020 225 Call","exchangeName":"OPR","bid":89.04,"ask":90.04,"last":97.14,"mark":89.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576854682662,"quoteTimeInLong":1582727401023,"netChange":-1.02,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.204,"rho":0,"openInterest":8,"timeValue":8.09,"theoreticalOptionValue":89.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.15,"markChange":0.71,"markPercentChange":0.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_051520C230","description":"SPY May 15 2020 230 Call","exchangeName":"OPR","bid":84.1,"ask":85.1,"last":0,"mark":84.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401023,"netChange":0,"volatility":5,"delta":0.999,"gamma":0.001,"theta":0,"vega":0.061,"rho":0.106,"openInterest":0,"timeValue":0.55,"theoreticalOptionValue":84.412,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.7,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_051520C235","description":"SPY May 15 2020 235 Call","exchangeName":"OPR","bid":79.17,"ask":80.17,"last":0,"mark":79.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401190,"netChange":0,"volatility":5,"delta":0.997,"gamma":0,"theta":0,"vega":0.009,"rho":0.439,"openInterest":0,"timeValue":0.62,"theoreticalOptionValue":79.428,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_051520C240","description":"SPY May 15 2020 240 Call","exchangeName":"OPR","bid":74.27,"ask":75.27,"last":86.11,"mark":74.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557207674,"quoteTimeInLong":1582727401023,"netChange":2.77,"volatility":5,"delta":0.996,"gamma":0,"theta":0,"vega":0.001,"rho":0.515,"openInterest":7,"timeValue":12.06,"theoreticalOptionValue":74.453,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.74,"markChange":0.67,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_051520C245","description":"SPY May 15 2020 245 Call","exchangeName":"OPR","bid":69.39,"ask":70.39,"last":88.15,"mark":69.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579716517180,"quoteTimeInLong":1582727401191,"netChange":9.72,"volatility":5,"delta":0.996,"gamma":0,"theta":-0.001,"vega":0,"rho":0.533,"openInterest":0,"timeValue":19.1,"theoreticalOptionValue":69.479,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.04,"markChange":0.65,"markPercentChange":0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_051520C250","description":"SPY May 15 2020 250 Call","exchangeName":"OPR","bid":64.54,"ask":65.54,"last":74.15,"mark":65.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563390539,"quoteTimeInLong":1582727401023,"netChange":0.6,"volatility":5,"delta":0.996,"gamma":0,"theta":-0.001,"vega":0,"rho":0.545,"openInterest":7,"timeValue":10.1,"theoreticalOptionValue":64.506,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.94,"markChange":0.61,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_051520C255","description":"SPY May 15 2020 255 Call","exchangeName":"OPR","bid":59.74,"ask":60.74,"last":66.6,"mark":60.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576773027918,"quoteTimeInLong":1582727401023,"netChange":-2.09,"volatility":21.908,"delta":0.979,"gamma":0.001,"theta":-0.01,"vega":0.064,"rho":0.522,"openInterest":32,"timeValue":7.55,"theoreticalOptionValue":59.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.5,"markChange":0.58,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_051520C260","description":"SPY May 15 2020 260 Call","exchangeName":"OPR","bid":55,"ask":56,"last":78.83,"mark":55.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582212343754,"quoteTimeInLong":1582727401023,"netChange":14.96,"volatility":23.121,"delta":0.962,"gamma":0.002,"theta":-0.018,"vega":0.111,"rho":0.527,"openInterest":140,"timeValue":24.78,"theoreticalOptionValue":55.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.24,"markChange":0.56,"markPercentChange":1.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_051520C265","description":"SPY May 15 2020 265 Call","exchangeName":"OPR","bid":50.32,"ask":51.32,"last":56.45,"mark":50.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644829201,"quoteTimeInLong":1582727401023,"netChange":-2.63,"volatility":23.573,"delta":0.943,"gamma":0.003,"theta":-0.025,"vega":0.158,"rho":0.53,"openInterest":15,"timeValue":7.4,"theoreticalOptionValue":50.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.23,"markChange":0.52,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_051520C270","description":"SPY May 15 2020 270 Call","exchangeName":"OPR","bid":45.72,"ask":46.72,"last":50.5,"mark":46.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648242817,"quoteTimeInLong":1582727401023,"netChange":-3.84,"volatility":23.657,"delta":0.922,"gamma":0.004,"theta":-0.032,"vega":0.206,"rho":0.528,"openInterest":29,"timeValue":6.45,"theoreticalOptionValue":45.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.4,"markChange":0.48,"markPercentChange":1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_051520C275","description":"SPY May 15 2020 275 Call","exchangeName":"OPR","bid":41.21,"ask":42.21,"last":45.18,"mark":41.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647539918,"quoteTimeInLong":1582727401190,"netChange":-4.51,"volatility":23.546,"delta":0.897,"gamma":0.005,"theta":-0.04,"vega":0.257,"rho":0.523,"openInterest":16,"timeValue":6.13,"theoreticalOptionValue":41.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.93,"markChange":0.43,"markPercentChange":1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_051520C280","description":"SPY May 15 2020 280 Call","exchangeName":"OPR","bid":36.81,"ask":37.81,"last":37.38,"mark":37.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663668394,"quoteTimeInLong":1582727401191,"netChange":-7.72,"volatility":23.004,"delta":0.87,"gamma":0.006,"theta":-0.046,"vega":0.304,"rho":0.517,"openInterest":187,"timeValue":3.33,"theoreticalOptionValue":36.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.91,"markChange":0.39,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_051520C285","description":"SPY May 15 2020 285 Call","exchangeName":"OPR","bid":32.54,"ask":33.54,"last":33.09,"mark":33.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660015465,"quoteTimeInLong":1582727401190,"netChange":-7.49,"volatility":22.867,"delta":0.834,"gamma":0.007,"theta":-0.054,"vega":0.36,"rho":0.502,"openInterest":37,"timeValue":4.04,"theoreticalOptionValue":32.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.92,"markChange":0.34,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_051520C286","description":"SPY May 15 2020 286 Call","exchangeName":"OPR","bid":31.7,"ask":32.7,"last":0,"mark":32.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0.996,"gamma":0,"theta":-0.004,"vega":0,"rho":0.623,"openInterest":0,"timeValue":4.15,"theoreticalOptionValue":28.697,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.2,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_051520C287","description":"SPY May 15 2020 287 Call","exchangeName":"OPR","bid":31.26,"ask":31.46,"last":0,"mark":31.36,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401235,"netChange":0,"volatility":5,"delta":0.996,"gamma":0,"theta":-0.004,"vega":0,"rho":0.625,"openInterest":0,"timeValue":4.31,"theoreticalOptionValue":27.702,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.36,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_051520C288","description":"SPY May 15 2020 288 Call","exchangeName":"OPR","bid":30.43,"ask":30.63,"last":0,"mark":30.53,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401235,"netChange":0,"volatility":5,"delta":0.996,"gamma":0,"theta":-0.004,"vega":0,"rho":0.627,"openInterest":0,"timeValue":4.48,"theoreticalOptionValue":26.707,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":30.53,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_051520C289","description":"SPY May 15 2020 289 Call","exchangeName":"OPR","bid":29.61,"ask":29.81,"last":0,"mark":29.71,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401239,"netChange":0,"volatility":5,"delta":0.996,"gamma":0,"theta":-0.004,"vega":0.001,"rho":0.63,"openInterest":0,"timeValue":4.66,"theoreticalOptionValue":25.713,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":29.71,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_051520C290","description":"SPY May 15 2020 290 Call","exchangeName":"OPR","bid":28.79,"ask":28.99,"last":28.58,"mark":28.89,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662361174,"quoteTimeInLong":1582727401235,"netChange":-7.58,"volatility":22.439,"delta":0.795,"gamma":0.008,"theta":-0.06,"vega":0.413,"rho":0.484,"openInterest":1030,"timeValue":4.53,"theoreticalOptionValue":28.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.51,"markChange":0.29,"markPercentChange":1,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_051520C291","description":"SPY May 15 2020 291 Call","exchangeName":"OPR","bid":27.99,"ask":28.18,"last":27.8,"mark":28.09,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663330322,"quoteTimeInLong":1582727401240,"netChange":-7.5,"volatility":22.341,"delta":0.787,"gamma":0.009,"theta":-0.061,"vega":0.423,"rho":0.48,"openInterest":1110,"timeValue":4.75,"theoreticalOptionValue":27.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.96,"markChange":0.28,"markPercentChange":1,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_051520C292","description":"SPY May 15 2020 292 Call","exchangeName":"OPR","bid":27.18,"ask":27.38,"last":27.01,"mark":27.28,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663330381,"quoteTimeInLong":1582727401238,"netChange":-7.42,"volatility":22.235,"delta":0.778,"gamma":0.009,"theta":-0.063,"vega":0.433,"rho":0.476,"openInterest":1294,"timeValue":4.96,"theoreticalOptionValue":27.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.48,"markChange":0.27,"markPercentChange":0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_051520C293","description":"SPY May 15 2020 293 Call","exchangeName":"OPR","bid":26.39,"ask":26.58,"last":25.66,"mark":26.49,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663201318,"quoteTimeInLong":1582727401238,"netChange":-7.91,"volatility":22.134,"delta":0.769,"gamma":0.009,"theta":-0.064,"vega":0.443,"rho":0.472,"openInterest":1210,"timeValue":4.61,"theoreticalOptionValue":26.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.15,"markChange":0.26,"markPercentChange":0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_051520C294","description":"SPY May 15 2020 294 Call","exchangeName":"OPR","bid":25.6,"ask":25.79,"last":26.87,"mark":25.7,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661180146,"quoteTimeInLong":1582727401235,"netChange":-5.85,"volatility":22.024,"delta":0.76,"gamma":0.009,"theta":-0.065,"vega":0.452,"rho":0.467,"openInterest":1266,"timeValue":6.82,"theoreticalOptionValue":25.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.98,"markChange":0.25,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_051520C295","description":"SPY May 15 2020 295 Call","exchangeName":"OPR","bid":24.81,"ask":25.01,"last":24.87,"mark":24.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663278020,"quoteTimeInLong":1582727401235,"netChange":-7,"volatility":21.918,"delta":0.751,"gamma":0.01,"theta":-0.066,"vega":0.462,"rho":0.463,"openInterest":1030,"timeValue":5.82,"theoreticalOptionValue":24.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.36,"markChange":0.24,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_051520C296","description":"SPY May 15 2020 296 Call","exchangeName":"OPR","bid":24.04,"ask":24.24,"last":25.28,"mark":24.14,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660997393,"quoteTimeInLong":1582727401235,"netChange":-5.74,"volatility":21.793,"delta":0.741,"gamma":0.01,"theta":-0.067,"vega":0.471,"rho":0.458,"openInterest":747,"timeValue":7.23,"theoreticalOptionValue":23.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.99,"markChange":0.23,"markPercentChange":0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_051520C297","description":"SPY May 15 2020 297 Call","exchangeName":"OPR","bid":23.27,"ask":23.47,"last":23.46,"mark":23.37,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":23.46,"lowPrice":23.46,"openPrice":0,"closePrice":23.15,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400741,"quoteTimeInLong":1582727401235,"netChange":0.31,"volatility":21.69,"delta":0.731,"gamma":0.01,"theta":-0.068,"vega":0.481,"rho":0.453,"openInterest":1778,"timeValue":6.41,"theoreticalOptionValue":23.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.33,"markChange":0.22,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_051520C298","description":"SPY May 15 2020 298 Call","exchangeName":"OPR","bid":22.51,"ask":22.71,"last":21.9,"mark":22.61,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663119055,"quoteTimeInLong":1582727401235,"netChange":-7.45,"volatility":21.569,"delta":0.721,"gamma":0.01,"theta":-0.068,"vega":0.49,"rho":0.448,"openInterest":647,"timeValue":5.85,"theoreticalOptionValue":22.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.24,"markChange":0.21,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_051520C299","description":"SPY May 15 2020 299 Call","exchangeName":"OPR","bid":21.76,"ask":21.96,"last":25.33,"mark":21.86,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652031793,"quoteTimeInLong":1582727401235,"netChange":-3.18,"volatility":21.449,"delta":0.711,"gamma":0.011,"theta":-0.069,"vega":0.499,"rho":0.442,"openInterest":1618,"timeValue":10.28,"theoreticalOptionValue":21.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.68,"markChange":0.2,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_051520C300","description":"SPY May 15 2020 300 Call","exchangeName":"OPR","bid":21.01,"ask":21.21,"last":20.95,"mark":21.11,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665072127,"quoteTimeInLong":1582727401235,"netChange":-6.74,"volatility":21.309,"delta":0.701,"gamma":0.011,"theta":-0.07,"vega":0.507,"rho":0.437,"openInterest":1343,"timeValue":6.9,"theoreticalOptionValue":20.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.21,"markChange":0.18,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_051520C301","description":"SPY May 15 2020 301 Call","exchangeName":"OPR","bid":20.32,"ask":20.47,"last":21.3,"mark":20.4,"bidSize":1,"askSize":20,"bidAskSize":"1X20","lastSize":0,"highPrice":21.3,"lowPrice":21.3,"openPrice":0,"closePrice":20.2,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727400652,"quoteTimeInLong":1582727401235,"netChange":1.1,"volatility":21.19,"delta":0.69,"gamma":0.011,"theta":-0.071,"vega":0.515,"rho":0.431,"openInterest":927,"timeValue":8.25,"theoreticalOptionValue":20.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.43,"markChange":0.19,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_051520C302","description":"SPY May 15 2020 302 Call","exchangeName":"OPR","bid":19.55,"ask":19.74,"last":19.42,"mark":19.65,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664813883,"quoteTimeInLong":1582727401235,"netChange":-6.64,"volatility":21.051,"delta":0.679,"gamma":0.011,"theta":-0.071,"vega":0.523,"rho":0.425,"openInterest":644,"timeValue":7.37,"theoreticalOptionValue":19.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.07,"markChange":0.16,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_051520C303","description":"SPY May 15 2020 303 Call","exchangeName":"OPR","bid":18.83,"ask":19.02,"last":22.24,"mark":18.92,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652033153,"quoteTimeInLong":1582727401235,"netChange":-3.02,"volatility":22.059,"delta":0.659,"gamma":0.011,"theta":-0.076,"vega":0.536,"rho":0.411,"openInterest":727,"timeValue":11.19,"theoreticalOptionValue":19.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.08,"markChange":0.16,"markPercentChange":0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_051520C304","description":"SPY May 15 2020 304 Call","exchangeName":"OPR","bid":18.11,"ask":18.31,"last":18.68,"mark":18.21,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660193180,"quoteTimeInLong":1582727401235,"netChange":-5.78,"volatility":21.863,"delta":0.648,"gamma":0.011,"theta":-0.076,"vega":0.542,"rho":0.405,"openInterest":429,"timeValue":8.63,"theoreticalOptionValue":18.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.96,"markChange":0.13,"markPercentChange":0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_051520C305","description":"SPY May 15 2020 305 Call","exchangeName":"OPR","bid":17.41,"ask":17.6,"last":17.36,"mark":17.51,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664374022,"quoteTimeInLong":1582727401235,"netChange":-6.3,"volatility":21.668,"delta":0.637,"gamma":0.012,"theta":-0.077,"vega":0.548,"rho":0.399,"openInterest":1904,"timeValue":8.31,"theoreticalOptionValue":17.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.24,"markChange":0.12,"markPercentChange":0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_051520C306","description":"SPY May 15 2020 306 Call","exchangeName":"OPR","bid":16.71,"ask":16.91,"last":19.98,"mark":16.81,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652033446,"quoteTimeInLong":1582727401235,"netChange":-2.9,"volatility":20.948,"delta":0.628,"gamma":0.012,"theta":-0.075,"vega":0.553,"rho":0.395,"openInterest":492,"timeValue":11.93,"theoreticalOptionValue":16.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.34,"markChange":0.11,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_051520C307","description":"SPY May 15 2020 307 Call","exchangeName":"OPR","bid":16.03,"ask":16.22,"last":15.87,"mark":16.13,"bidSize":45,"askSize":30,"bidAskSize":"45X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664826534,"quoteTimeInLong":1582727401235,"netChange":-6.23,"volatility":21.276,"delta":0.614,"gamma":0.012,"theta":-0.077,"vega":0.559,"rho":0.387,"openInterest":2541,"timeValue":8.82,"theoreticalOptionValue":16.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.88,"markChange":0.1,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_051520C308","description":"SPY May 15 2020 308 Call","exchangeName":"OPR","bid":15.35,"ask":15.54,"last":15.05,"mark":15.45,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662988952,"quoteTimeInLong":1582727401235,"netChange":-6.28,"volatility":21.079,"delta":0.602,"gamma":0.012,"theta":-0.077,"vega":0.564,"rho":0.38,"openInterest":781,"timeValue":9,"theoreticalOptionValue":15.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.85,"markChange":0.08,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_051520C309","description":"SPY May 15 2020 309 Call","exchangeName":"OPR","bid":14.68,"ask":14.87,"last":14.75,"mark":14.77,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665109899,"quoteTimeInLong":1582727401235,"netChange":-5.81,"volatility":20.862,"delta":0.59,"gamma":0.013,"theta":-0.076,"vega":0.569,"rho":0.373,"openInterest":430,"timeValue":9.7,"theoreticalOptionValue":15.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.53,"markChange":0.07,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_051520C310","description":"SPY May 15 2020 310 Call","exchangeName":"OPR","bid":14.03,"ask":14.22,"last":14.14,"mark":14.13,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":14.14,"lowPrice":14.14,"openPrice":0,"closePrice":14.06,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400456,"quoteTimeInLong":1582727401235,"netChange":0.08,"volatility":20.215,"delta":0.579,"gamma":0.013,"theta":-0.075,"vega":0.572,"rho":0.367,"openInterest":1047,"timeValue":10.09,"theoreticalOptionValue":14.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.56,"markChange":0.06,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_051520C311","description":"SPY May 15 2020 311 Call","exchangeName":"OPR","bid":13.38,"ask":13.57,"last":13.17,"mark":13.48,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664482121,"quoteTimeInLong":1582727401235,"netChange":-5.89,"volatility":19.996,"delta":0.566,"gamma":0.013,"theta":-0.074,"vega":0.576,"rho":0.36,"openInterest":660,"timeValue":10.12,"theoreticalOptionValue":13.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.9,"markChange":0.05,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_051520C312","description":"SPY May 15 2020 312 Call","exchangeName":"OPR","bid":12.74,"ask":12.93,"last":12.83,"mark":12.84,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664793482,"quoteTimeInLong":1582727401235,"netChange":-5.5,"volatility":20.249,"delta":0.552,"gamma":0.013,"theta":-0.075,"vega":0.579,"rho":0.351,"openInterest":710,"timeValue":10.78,"theoreticalOptionValue":13.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.99,"markChange":0.04,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_051520C313","description":"SPY May 15 2020 313 Call","exchangeName":"OPR","bid":12.12,"ask":12.3,"last":12.05,"mark":12.21,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664390317,"quoteTimeInLong":1582727401235,"netChange":-5.55,"volatility":20.037,"delta":0.539,"gamma":0.013,"theta":-0.075,"vega":0.581,"rho":0.343,"openInterest":1108,"timeValue":11,"theoreticalOptionValue":12.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.53,"markChange":0.02,"markPercentChange":0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_051520C314","description":"SPY May 15 2020 314 Call","exchangeName":"OPR","bid":11.5,"ask":11.69,"last":11.5,"mark":11.6,"bidSize":60,"askSize":40,"bidAskSize":"60X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663817163,"quoteTimeInLong":1582727401235,"netChange":-5.37,"volatility":19.375,"delta":0.525,"gamma":0.014,"theta":-0.073,"vega":0.583,"rho":0.336,"openInterest":275,"timeValue":11.45,"theoreticalOptionValue":11.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.41,"markChange":0.02,"markPercentChange":0.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_051520C315","description":"SPY May 15 2020 315 Call","exchangeName":"OPR","bid":10.9,"ask":11.08,"last":11.02,"mark":10.99,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664957335,"quoteTimeInLong":1582727401235,"netChange":-5.14,"volatility":19.617,"delta":0.511,"gamma":0.014,"theta":-0.074,"vega":0.584,"rho":0.327,"openInterest":1488,"timeValue":11.02,"theoreticalOptionValue":11.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.79,"markChange":0.01,"markPercentChange":0.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_051520C316","description":"SPY May 15 2020 316 Call","exchangeName":"OPR","bid":10.31,"ask":10.49,"last":10.45,"mark":10.4,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663269036,"quoteTimeInLong":1582727401235,"netChange":-5.01,"volatility":18.954,"delta":0.496,"gamma":0.014,"theta":-0.071,"vega":0.584,"rho":0.319,"openInterest":1223,"timeValue":10.45,"theoreticalOptionValue":10.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.17,"markChange":0,"markPercentChange":0.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_051520C317","description":"SPY May 15 2020 317 Call","exchangeName":"OPR","bid":9.73,"ask":9.91,"last":9.84,"mark":9.82,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665075577,"quoteTimeInLong":1582727401235,"netChange":-4.93,"volatility":18.737,"delta":0.482,"gamma":0.014,"theta":-0.07,"vega":0.584,"rho":0.31,"openInterest":2028,"timeValue":9.84,"theoreticalOptionValue":9.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.11,"markChange":-0.01,"markPercentChange":-0.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_051520C318","description":"SPY May 15 2020 318 Call","exchangeName":"OPR","bid":9.16,"ask":9.34,"last":8.9,"mark":9.25,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663159341,"quoteTimeInLong":1582727401235,"netChange":-5.18,"volatility":18.967,"delta":0.468,"gamma":0.014,"theta":-0.071,"vega":0.583,"rho":0.301,"openInterest":1665,"timeValue":8.9,"theoreticalOptionValue":9.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.85,"markChange":-0.02,"markPercentChange":-0.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_051520C319","description":"SPY May 15 2020 319 Call","exchangeName":"OPR","bid":8.61,"ask":8.78,"last":8.56,"mark":8.7,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664390707,"quoteTimeInLong":1582727401235,"netChange":-4.84,"volatility":18.736,"delta":0.453,"gamma":0.014,"theta":-0.07,"vega":0.581,"rho":0.292,"openInterest":994,"timeValue":8.56,"theoreticalOptionValue":8.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.52,"markChange":-0.03,"markPercentChange":-0.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_051520C320","description":"SPY May 15 2020 320 Call","exchangeName":"OPR","bid":8.07,"ask":8.24,"last":8.01,"mark":8.16,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664242325,"quoteTimeInLong":1582727401235,"netChange":-4.73,"volatility":18.513,"delta":0.438,"gamma":0.014,"theta":-0.069,"vega":0.578,"rho":0.283,"openInterest":1774,"timeValue":8.01,"theoreticalOptionValue":8.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.74,"markChange":-0.04,"markPercentChange":-0.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_051520C321","description":"SPY May 15 2020 321 Call","exchangeName":"OPR","bid":7.55,"ask":7.72,"last":7.55,"mark":7.64,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664316503,"quoteTimeInLong":1582727401236,"netChange":-4.54,"volatility":18.263,"delta":0.422,"gamma":0.015,"theta":-0.067,"vega":0.574,"rho":0.273,"openInterest":2372,"timeValue":7.55,"theoreticalOptionValue":7.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.08,"markChange":-0.05,"markPercentChange":-0.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_051520C322","description":"SPY May 15 2020 322 Call","exchangeName":"OPR","bid":7.04,"ask":7.21,"last":7,"mark":7.13,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663935556,"quoteTimeInLong":1582727401235,"netChange":-4.45,"volatility":18.038,"delta":0.407,"gamma":0.015,"theta":-0.066,"vega":0.569,"rho":0.264,"openInterest":2663,"timeValue":7,"theoreticalOptionValue":7.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.98,"markChange":-0.05,"markPercentChange":-0.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_051520C323","description":"SPY May 15 2020 323 Call","exchangeName":"OPR","bid":6.55,"ask":6.71,"last":6.65,"mark":6.63,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664846475,"quoteTimeInLong":1582727401235,"netChange":-4.18,"volatility":17.402,"delta":0.388,"gamma":0.015,"theta":-0.063,"vega":0.562,"rho":0.252,"openInterest":3575,"timeValue":6.65,"theoreticalOptionValue":6.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.36,"markChange":-0.07,"markPercentChange":-1.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_051520C324","description":"SPY May 15 2020 324 Call","exchangeName":"OPR","bid":6.08,"ask":6.24,"last":6.06,"mark":6.16,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663938612,"quoteTimeInLong":1582727401235,"netChange":-4.15,"volatility":17.553,"delta":0.375,"gamma":0.015,"theta":-0.063,"vega":0.556,"rho":0.244,"openInterest":4218,"timeValue":6.06,"theoreticalOptionValue":6.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.66,"markChange":-0.06,"markPercentChange":-0.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_051520C325","description":"SPY May 15 2020 325 Call","exchangeName":"OPR","bid":5.63,"ask":5.78,"last":5.67,"mark":5.71,"bidSize":1,"askSize":60,"bidAskSize":"1X60","lastSize":0,"highPrice":5.79,"lowPrice":5.67,"openPrice":0,"closePrice":5.77,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400966,"quoteTimeInLong":1582727401235,"netChange":-0.1,"volatility":17.31,"delta":0.358,"gamma":0.015,"theta":-0.061,"vega":0.548,"rho":0.233,"openInterest":17040,"timeValue":5.67,"theoreticalOptionValue":5.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.73,"markChange":-0.06,"markPercentChange":-1.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_051520C326","description":"SPY May 15 2020 326 Call","exchangeName":"OPR","bid":5.18,"ask":5.34,"last":5.22,"mark":5.26,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664472584,"quoteTimeInLong":1582727401235,"netChange":-3.79,"volatility":16.718,"delta":0.338,"gamma":0.015,"theta":-0.058,"vega":0.536,"rho":0.221,"openInterest":4570,"timeValue":5.22,"theoreticalOptionValue":5.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-71.15,"markChange":-0.07,"markPercentChange":-1.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_051520C327","description":"SPY May 15 2020 327 Call","exchangeName":"OPR","bid":4.76,"ask":4.91,"last":4.88,"mark":4.84,"bidSize":90,"askSize":60,"bidAskSize":"90X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664857786,"quoteTimeInLong":1582727401235,"netChange":-3.56,"volatility":16.818,"delta":0.325,"gamma":0.015,"theta":-0.057,"vega":0.528,"rho":0.213,"openInterest":5713,"timeValue":4.88,"theoreticalOptionValue":5.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-72.68,"markChange":-0.07,"markPercentChange":-1.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_051520C328","description":"SPY May 15 2020 328 Call","exchangeName":"OPR","bid":4.37,"ask":4.51,"last":4.41,"mark":4.44,"bidSize":66,"askSize":62,"bidAskSize":"66X62","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664472624,"quoteTimeInLong":1582727401168,"netChange":-3.47,"volatility":16.29,"delta":0.306,"gamma":0.015,"theta":-0.054,"vega":0.515,"rho":0.201,"openInterest":5039,"timeValue":4.41,"theoreticalOptionValue":4.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-76.97,"markChange":-0.07,"markPercentChange":-1.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_051520C329","description":"SPY May 15 2020 329 Call","exchangeName":"OPR","bid":3.98,"ask":4.12,"last":4.1,"mark":4.05,"bidSize":105,"askSize":64,"bidAskSize":"105X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664857790,"quoteTimeInLong":1582727401225,"netChange":-3.24,"volatility":16.066,"delta":0.289,"gamma":0.014,"theta":-0.052,"vega":0.502,"rho":0.19,"openInterest":3948,"timeValue":4.1,"theoreticalOptionValue":4.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.74,"markChange":-0.07,"markPercentChange":-1.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_051520C330","description":"SPY May 15 2020 330 Call","exchangeName":"OPR","bid":3.62,"ask":3.76,"last":3.73,"mark":3.69,"bidSize":120,"askSize":74,"bidAskSize":"120X74","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664869842,"quoteTimeInLong":1582727401225,"netChange":-3.08,"volatility":15.835,"delta":0.272,"gamma":0.014,"theta":-0.049,"vega":0.487,"rho":0.179,"openInterest":9729,"timeValue":3.73,"theoreticalOptionValue":3.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-82.15,"markChange":-0.06,"markPercentChange":-1.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_051520C331","description":"SPY May 15 2020 331 Call","exchangeName":"OPR","bid":3.28,"ask":3.42,"last":3.3,"mark":3.35,"bidSize":120,"askSize":80,"bidAskSize":"120X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664189738,"quoteTimeInLong":1582727401235,"netChange":-2.99,"volatility":15.627,"delta":0.256,"gamma":0.014,"theta":-0.047,"vega":0.472,"rho":0.169,"openInterest":3979,"timeValue":3.3,"theoreticalOptionValue":3.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-87.83,"markChange":-0.06,"markPercentChange":-1.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_051520C332","description":"SPY May 15 2020 332 Call","exchangeName":"OPR","bid":3,"ask":3.09,"last":3.01,"mark":3.05,"bidSize":2,"askSize":90,"bidAskSize":"2X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664257332,"quoteTimeInLong":1582727401235,"netChange":-2.8,"volatility":15.411,"delta":0.239,"gamma":0.014,"theta":-0.045,"vega":0.456,"rho":0.158,"openInterest":6099,"timeValue":3.01,"theoreticalOptionValue":3.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-90.76,"markChange":-0.04,"markPercentChange":-1.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_051520C333","description":"SPY May 15 2020 333 Call","exchangeName":"OPR","bid":2.67,"ask":2.79,"last":2.68,"mark":2.73,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664168304,"quoteTimeInLong":1582727401235,"netChange":-2.65,"volatility":15.198,"delta":0.223,"gamma":0.013,"theta":-0.043,"vega":0.438,"rho":0.148,"openInterest":5491,"timeValue":2.68,"theoreticalOptionValue":2.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-95.32,"markChange":-0.05,"markPercentChange":-1.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_051520C334","description":"SPY May 15 2020 334 Call","exchangeName":"OPR","bid":2.39,"ask":2.5,"last":2.66,"mark":2.45,"bidSize":120,"askSize":86,"bidAskSize":"120X86","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663659244,"quoteTimeInLong":1582727401235,"netChange":-2.22,"volatility":14.999,"delta":0.207,"gamma":0.013,"theta":-0.04,"vega":0.42,"rho":0.137,"openInterest":6809,"timeValue":2.66,"theoreticalOptionValue":2.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-88.8,"markChange":-0.05,"markPercentChange":-2.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_051520C335","description":"SPY May 15 2020 335 Call","exchangeName":"OPR","bid":2.13,"ask":2.24,"last":2.2,"mark":2.19,"bidSize":120,"askSize":94,"bidAskSize":"120X94","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664813924,"quoteTimeInLong":1582727401235,"netChange":-2.24,"volatility":14.794,"delta":0.192,"gamma":0.013,"theta":-0.038,"vega":0.401,"rho":0.127,"openInterest":21498,"timeValue":2.2,"theoreticalOptionValue":2.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-100.45,"markChange":-0.05,"markPercentChange":-2.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_051520C336","description":"SPY May 15 2020 336 Call","exchangeName":"OPR","bid":1.9,"ask":2,"last":1.94,"mark":1.95,"bidSize":120,"askSize":95,"bidAskSize":"120X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664227600,"quoteTimeInLong":1582727401235,"netChange":-2.09,"volatility":14.606,"delta":0.177,"gamma":0.012,"theta":-0.036,"vega":0.382,"rho":0.118,"openInterest":9428,"timeValue":1.94,"theoreticalOptionValue":1.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-104.76,"markChange":-0.05,"markPercentChange":-2.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_051520C337","description":"SPY May 15 2020 337 Call","exchangeName":"OPR","bid":1.68,"ask":1.78,"last":1.79,"mark":1.73,"bidSize":180,"askSize":86,"bidAskSize":"180X86","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663989164,"quoteTimeInLong":1582727401235,"netChange":-1.85,"volatility":14.427,"delta":0.163,"gamma":0.012,"theta":-0.033,"vega":0.362,"rho":0.108,"openInterest":6532,"timeValue":1.79,"theoreticalOptionValue":1.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-104.23,"markChange":-0.04,"markPercentChange":-2.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_051520C338","description":"SPY May 15 2020 338 Call","exchangeName":"OPR","bid":1.49,"ask":1.58,"last":1.54,"mark":1.54,"bidSize":120,"askSize":93,"bidAskSize":"120X93","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664251878,"quoteTimeInLong":1582727401235,"netChange":-1.74,"volatility":14.257,"delta":0.149,"gamma":0.011,"theta":-0.031,"vega":0.342,"rho":0.099,"openInterest":6070,"timeValue":1.54,"theoreticalOptionValue":1.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-110.16,"markChange":-0.04,"markPercentChange":-2.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_051520C339","description":"SPY May 15 2020 339 Call","exchangeName":"OPR","bid":1.31,"ask":1.4,"last":1.37,"mark":1.36,"bidSize":180,"askSize":95,"bidAskSize":"180X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663946286,"quoteTimeInLong":1582727401235,"netChange":-1.56,"volatility":14.101,"delta":0.137,"gamma":0.011,"theta":-0.029,"vega":0.321,"rho":0.091,"openInterest":8289,"timeValue":1.37,"theoreticalOptionValue":1.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-111.83,"markChange":-0.04,"markPercentChange":-2.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_051520C340","description":"SPY May 15 2020 340 Call","exchangeName":"OPR","bid":1.16,"ask":1.24,"last":1.29,"mark":1.2,"bidSize":130,"askSize":110,"bidAskSize":"130X110","lastSize":0,"highPrice":1.29,"lowPrice":1.29,"openPrice":0,"closePrice":1.23,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400467,"quoteTimeInLong":1582727401215,"netChange":0.06,"volatility":13.946,"delta":0.124,"gamma":0.01,"theta":-0.027,"vega":0.301,"rho":0.083,"openInterest":13079,"timeValue":1.29,"theoreticalOptionValue":1.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.88,"markChange":-0.03,"markPercentChange":-2.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_051520C341","description":"SPY May 15 2020 341 Call","exchangeName":"OPR","bid":1.02,"ask":1.1,"last":1.12,"mark":1.06,"bidSize":140,"askSize":105,"bidAskSize":"140X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663897372,"quoteTimeInLong":1582727401235,"netChange":-1.2,"volatility":13.795,"delta":0.113,"gamma":0.009,"theta":-0.025,"vega":0.281,"rho":0.075,"openInterest":7397,"timeValue":1.12,"theoreticalOptionValue":1.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-110.65,"markChange":-0.02,"markPercentChange":-1.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_051520C342","description":"SPY May 15 2020 342 Call","exchangeName":"OPR","bid":0.89,"ask":0.97,"last":0.98,"mark":0.93,"bidSize":180,"askSize":112,"bidAskSize":"180X112","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664889885,"quoteTimeInLong":1582727401235,"netChange":-1.07,"volatility":13.687,"delta":0.102,"gamma":0.009,"theta":-0.023,"vega":0.262,"rho":0.068,"openInterest":23971,"timeValue":0.98,"theoreticalOptionValue":0.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-112.04,"markChange":-0.02,"markPercentChange":-2.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_051520C343","description":"SPY May 15 2020 343 Call","exchangeName":"OPR","bid":0.78,"ask":0.86,"last":0.84,"mark":0.82,"bidSize":240,"askSize":146,"bidAskSize":"240X146","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664315561,"quoteTimeInLong":1582727401235,"netChange":-0.97,"volatility":13.555,"delta":0.092,"gamma":0.008,"theta":-0.021,"vega":0.243,"rho":0.062,"openInterest":13630,"timeValue":0.84,"theoreticalOptionValue":0.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-116.17,"markChange":-0.01,"markPercentChange":-1.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_051520C344","description":"SPY May 15 2020 344 Call","exchangeName":"OPR","bid":0.69,"ask":0.76,"last":0.73,"mark":0.73,"bidSize":159,"askSize":150,"bidAskSize":"159X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663019354,"quoteTimeInLong":1582727401235,"netChange":-0.85,"volatility":13.461,"delta":0.083,"gamma":0.008,"theta":-0.019,"vega":0.225,"rho":0.056,"openInterest":5169,"timeValue":0.73,"theoreticalOptionValue":0.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-115.5,"markChange":-0.01,"markPercentChange":-1.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_051520C345","description":"SPY May 15 2020 345 Call","exchangeName":"OPR","bid":0.61,"ask":0.67,"last":0.67,"mark":0.64,"bidSize":153,"askSize":70,"bidAskSize":"153X70","lastSize":0,"highPrice":0.67,"lowPrice":0.67,"openPrice":0,"closePrice":0.65,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400844,"quoteTimeInLong":1582727401225,"netChange":0.02,"volatility":13.417,"delta":0.076,"gamma":0.007,"theta":-0.018,"vega":0.21,"rho":0.051,"openInterest":11309,"timeValue":0.67,"theoreticalOptionValue":0.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.57,"markChange":-0.01,"markPercentChange":-2.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_051520C346","description":"SPY May 15 2020 346 Call","exchangeName":"OPR","bid":0.53,"ask":0.6,"last":0.58,"mark":0.56,"bidSize":179,"askSize":300,"bidAskSize":"179X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662908554,"quoteTimeInLong":1582727401235,"netChange":-0.63,"volatility":13.31,"delta":0.068,"gamma":0.007,"theta":-0.016,"vega":0.192,"rho":0.045,"openInterest":3708,"timeValue":0.58,"theoreticalOptionValue":0.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-111.33,"markChange":-0.01,"markPercentChange":-0.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_051520C347","description":"SPY May 15 2020 347 Call","exchangeName":"OPR","bid":0.47,"ask":0.53,"last":0.55,"mark":0.5,"bidSize":185,"askSize":200,"bidAskSize":"185X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663408284,"quoteTimeInLong":1582727401235,"netChange":-0.5,"volatility":13.267,"delta":0.061,"gamma":0.006,"theta":-0.015,"vega":0.178,"rho":0.041,"openInterest":5292,"timeValue":0.55,"theoreticalOptionValue":0.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-100,"markChange":0,"markPercentChange":-0.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_051520C348","description":"SPY May 15 2020 348 Call","exchangeName":"OPR","bid":0.41,"ask":0.47,"last":0.52,"mark":0.44,"bidSize":221,"askSize":200,"bidAskSize":"221X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660487223,"quoteTimeInLong":1582727401235,"netChange":-0.41,"volatility":13.215,"delta":0.055,"gamma":0.006,"theta":-0.014,"vega":0.164,"rho":0.037,"openInterest":11444,"timeValue":0.52,"theoreticalOptionValue":0.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-91.01,"markChange":0,"markPercentChange":-1.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_051520C349","description":"SPY May 15 2020 349 Call","exchangeName":"OPR","bid":0.37,"ask":0.42,"last":0.44,"mark":0.4,"bidSize":185,"askSize":200,"bidAskSize":"185X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662186603,"quoteTimeInLong":1582727401235,"netChange":-0.37,"volatility":13.191,"delta":0.05,"gamma":0.005,"theta":-0.013,"vega":0.151,"rho":0.033,"openInterest":5664,"timeValue":0.44,"theoreticalOptionValue":0.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-90.62,"markChange":-0.01,"markPercentChange":-1.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_051520C350","description":"SPY May 15 2020 350 Call","exchangeName":"OPR","bid":0.35,"ask":0.37,"last":0.38,"mark":0.36,"bidSize":14,"askSize":60,"bidAskSize":"14X60","lastSize":0,"highPrice":0.38,"lowPrice":0.38,"openPrice":0,"closePrice":0.36,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1582727400651,"quoteTimeInLong":1582727401150,"netChange":0.02,"volatility":13.273,"delta":0.046,"gamma":0.005,"theta":-0.012,"vega":0.143,"rho":0.031,"openInterest":17984,"timeValue":0.38,"theoreticalOptionValue":0.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.63,"markChange":0,"markPercentChange":-0.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_051520C351","description":"SPY May 15 2020 351 Call","exchangeName":"OPR","bid":0.29,"ask":0.34,"last":0.33,"mark":0.32,"bidSize":253,"askSize":300,"bidAskSize":"253X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663228485,"quoteTimeInLong":1582727401235,"netChange":-0.28,"volatility":13.186,"delta":0.041,"gamma":0.005,"theta":-0.011,"vega":0.129,"rho":0.028,"openInterest":14499,"timeValue":0.33,"theoreticalOptionValue":0.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-88.04,"markChange":-0.01,"markPercentChange":-2.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_051520C352","description":"SPY May 15 2020 352 Call","exchangeName":"OPR","bid":0.26,"ask":0.31,"last":0.29,"mark":0.29,"bidSize":221,"askSize":400,"bidAskSize":"221X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664889885,"quoteTimeInLong":1582727401235,"netChange":-0.25,"volatility":13.261,"delta":0.038,"gamma":0.004,"theta":-0.01,"vega":0.121,"rho":0.025,"openInterest":19039,"timeValue":0.29,"theoreticalOptionValue":0.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-84.6,"markChange":0,"markPercentChange":-1.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_051520C353","description":"SPY May 15 2020 353 Call","exchangeName":"OPR","bid":0.23,"ask":0.28,"last":0.29,"mark":0.26,"bidSize":265,"askSize":400,"bidAskSize":"265X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657134111,"quoteTimeInLong":1582727401235,"netChange":-0.18,"volatility":13.229,"delta":0.034,"gamma":0.004,"theta":-0.009,"vega":0.111,"rho":0.023,"openInterest":6659,"timeValue":0.29,"theoreticalOptionValue":0.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-70.42,"markChange":0,"markPercentChange":-0.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_051520C354","description":"SPY May 15 2020 354 Call","exchangeName":"OPR","bid":0.21,"ask":0.25,"last":0.25,"mark":0.23,"bidSize":223,"askSize":300,"bidAskSize":"223X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662676095,"quoteTimeInLong":1582727401235,"netChange":-0.16,"volatility":13.307,"delta":0.031,"gamma":0.004,"theta":-0.009,"vega":0.104,"rho":0.021,"openInterest":1190,"timeValue":0.25,"theoreticalOptionValue":0.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-68.09,"markChange":0,"markPercentChange":-2.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_051520C355","description":"SPY May 15 2020 355 Call","exchangeName":"OPR","bid":0.19,"ask":0.23,"last":0.23,"mark":0.21,"bidSize":206,"askSize":400,"bidAskSize":"206X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665071981,"quoteTimeInLong":1582727401235,"netChange":-0.13,"volatility":13.368,"delta":0.029,"gamma":0.003,"theta":-0.008,"vega":0.097,"rho":0.019,"openInterest":42643,"timeValue":0.23,"theoreticalOptionValue":0.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.66,"markChange":0,"markPercentChange":-2.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_051520C356","description":"SPY May 15 2020 356 Call","exchangeName":"OPR","bid":0.17,"ask":0.21,"last":0.2,"mark":0.19,"bidSize":226,"askSize":400,"bidAskSize":"226X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663791269,"quoteTimeInLong":1582727401235,"netChange":-0.12,"volatility":13.354,"delta":0.026,"gamma":0.003,"theta":-0.008,"vega":0.089,"rho":0.017,"openInterest":901,"timeValue":0.2,"theoreticalOptionValue":0.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.95,"markChange":0,"markPercentChange":-1.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_051520C357","description":"SPY May 15 2020 357 Call","exchangeName":"OPR","bid":0.15,"ask":0.19,"last":0.18,"mark":0.17,"bidSize":288,"askSize":300,"bidAskSize":"288X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663104365,"quoteTimeInLong":1582727401235,"netChange":-0.1,"volatility":13.369,"delta":0.024,"gamma":0.003,"theta":-0.007,"vega":0.082,"rho":0.016,"openInterest":3929,"timeValue":0.18,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.9,"markChange":-0.01,"markPercentChange":-4.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_051520C358","description":"SPY May 15 2020 358 Call","exchangeName":"OPR","bid":0.13,"ask":0.17,"last":0.23,"mark":0.15,"bidSize":405,"askSize":200,"bidAskSize":"405X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643301050,"quoteTimeInLong":1582727401235,"netChange":-0.02,"volatility":13.617,"delta":0.023,"gamma":0.003,"theta":-0.007,"vega":0.081,"rho":0.016,"openInterest":2096,"timeValue":0.23,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.19,"markChange":-0.01,"markPercentChange":-8.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_051520C359","description":"SPY May 15 2020 359 Call","exchangeName":"OPR","bid":0.12,"ask":0.16,"last":0.15,"mark":0.14,"bidSize":348,"askSize":300,"bidAskSize":"348X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662186603,"quoteTimeInLong":1582727401235,"netChange":-0.07,"volatility":13.532,"delta":0.02,"gamma":0.002,"theta":-0.006,"vega":0.072,"rho":0.014,"openInterest":937,"timeValue":0.15,"theoreticalOptionValue":0.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.92,"markChange":-0.01,"markPercentChange":-6.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_051520C360","description":"SPY May 15 2020 360 Call","exchangeName":"OPR","bid":0.11,"ask":0.15,"last":0.15,"mark":0.13,"bidSize":261,"askSize":500,"bidAskSize":"261X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663719473,"quoteTimeInLong":1582727401235,"netChange":-0.05,"volatility":13.553,"delta":0.018,"gamma":0.002,"theta":-0.006,"vega":0.066,"rho":0.012,"openInterest":5408,"timeValue":0.15,"theoreticalOptionValue":0.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.87,"markChange":0,"markPercentChange":-3.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_051520C361","description":"SPY May 15 2020 361 Call","exchangeName":"OPR","bid":0.1,"ask":0.14,"last":1.31,"mark":0.12,"bidSize":259,"askSize":500,"bidAskSize":"259X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657862077,"quoteTimeInLong":1582727401235,"netChange":1.13,"volatility":13.632,"delta":0.017,"gamma":0.002,"theta":-0.005,"vega":0.062,"rho":0.011,"openInterest":656,"timeValue":1.31,"theoreticalOptionValue":0.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":923.75,"markChange":0,"markPercentChange":-1.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_051520C362","description":"SPY May 15 2020 362 Call","exchangeName":"OPR","bid":0.09,"ask":0.12,"last":0.12,"mark":0.11,"bidSize":258,"askSize":200,"bidAskSize":"258X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653254166,"quoteTimeInLong":1582727401235,"netChange":-0.04,"volatility":13.782,"delta":0.016,"gamma":0.002,"theta":-0.005,"vega":0.059,"rho":0.011,"openInterest":12230,"timeValue":0.12,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.4,"markChange":-0.01,"markPercentChange":-6.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_051520C363","description":"SPY May 15 2020 363 Call","exchangeName":"OPR","bid":0.08,"ask":0.12,"last":0.1,"mark":0.1,"bidSize":293,"askSize":500,"bidAskSize":"293X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651445867,"quoteTimeInLong":1582727401235,"netChange":-0.04,"volatility":13.745,"delta":0.014,"gamma":0.002,"theta":-0.005,"vega":0.053,"rho":0.01,"openInterest":631,"timeValue":0.1,"theoreticalOptionValue":0.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.01,"markChange":0,"markPercentChange":-2.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_051520C364","description":"SPY May 15 2020 364 Call","exchangeName":"OPR","bid":0.07,"ask":0.11,"last":0.1,"mark":0.09,"bidSize":339,"askSize":500,"bidAskSize":"339X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662638598,"quoteTimeInLong":1582727401235,"netChange":-0.03,"volatility":13.874,"delta":0.014,"gamma":0.002,"theta":-0.004,"vega":0.051,"rho":0.009,"openInterest":2759,"timeValue":0.1,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.85,"markChange":0,"markPercentChange":-4.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_051520C365","description":"SPY May 15 2020 365 Call","exchangeName":"OPR","bid":0.06,"ask":0.1,"last":0.09,"mark":0.08,"bidSize":423,"askSize":400,"bidAskSize":"423X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662452488,"quoteTimeInLong":1582727401235,"netChange":-0.03,"volatility":13.892,"delta":0.012,"gamma":0.002,"theta":-0.004,"vega":0.047,"rho":0.008,"openInterest":3248,"timeValue":0.09,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.13,"markChange":-0.01,"markPercentChange":-6.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_051520C366","description":"SPY May 15 2020 366 Call","exchangeName":"OPR","bid":0.05,"ask":0.09,"last":0.07,"mark":0.07,"bidSize":536,"askSize":300,"bidAskSize":"536X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656089160,"quoteTimeInLong":1582727401235,"netChange":-0.04,"volatility":13.886,"delta":0.011,"gamma":0.001,"theta":-0.004,"vega":0.042,"rho":0.007,"openInterest":989,"timeValue":0.07,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.95,"markChange":-0.01,"markPercentChange":-9.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_051520C367","description":"SPY May 15 2020 367 Call","exchangeName":"OPR","bid":0.05,"ask":0.09,"last":0.13,"mark":0.07,"bidSize":352,"askSize":500,"bidAskSize":"352X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555341831,"quoteTimeInLong":1582727401235,"netChange":0.03,"volatility":14.103,"delta":0.011,"gamma":0.001,"theta":-0.004,"vega":0.042,"rho":0.007,"openInterest":86,"timeValue":0.13,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.8,"markChange":0,"markPercentChange":2.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_051520C368","description":"SPY May 15 2020 368 Call","exchangeName":"OPR","bid":0.04,"ask":0.08,"last":0.16,"mark":0.06,"bidSize":510,"askSize":300,"bidAskSize":"510X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318157447,"quoteTimeInLong":1582727401235,"netChange":0.07,"volatility":14.064,"delta":0.01,"gamma":0.001,"theta":-0.003,"vega":0.037,"rho":0.006,"openInterest":93,"timeValue":0.16,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":115.13,"markChange":0,"markPercentChange":-1.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_051520C369","description":"SPY May 15 2020 369 Call","exchangeName":"OPR","bid":0.04,"ask":0.08,"last":0.08,"mark":0.06,"bidSize":351,"askSize":600,"bidAskSize":"351X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643294379,"quoteTimeInLong":1582727401235,"netChange":0,"volatility":14.276,"delta":0.009,"gamma":0.001,"theta":-0.003,"vega":0.037,"rho":0.006,"openInterest":82,"timeValue":0.08,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":11.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_051520C370","description":"SPY May 15 2020 370 Call","exchangeName":"OPR","bid":0.03,"ask":0.07,"last":0.08,"mark":0.05,"bidSize":554,"askSize":303,"bidAskSize":"554X303","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571195327,"quoteTimeInLong":1582727400624,"netChange":0.01,"volatility":14.197,"delta":0.008,"gamma":0.001,"theta":-0.003,"vega":0.033,"rho":0.005,"openInterest":599,"timeValue":0.08,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.8,"markChange":0,"markPercentChange":5.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_051520C371","description":"SPY May 15 2020 371 Call","exchangeName":"OPR","bid":0.03,"ask":0.07,"last":0.04,"mark":0.05,"bidSize":419,"askSize":500,"bidAskSize":"419X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662452488,"quoteTimeInLong":1582727401235,"netChange":-0.02,"volatility":14.403,"delta":0.008,"gamma":0.001,"theta":-0.003,"vega":0.032,"rho":0.005,"openInterest":216,"timeValue":0.04,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.59,"markChange":0.01,"markPercentChange":18.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"372.0":[{"putCall":"CALL","symbol":"SPY_051520C372","description":"SPY May 15 2020 372 Call","exchangeName":"OPR","bid":0.03,"ask":0.06,"last":0.07,"mark":0.05,"bidSize":309,"askSize":309,"bidAskSize":"309X309","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562661286,"quoteTimeInLong":1582727400624,"netChange":0.02,"volatility":14.272,"delta":0.007,"gamma":0.001,"theta":-0.002,"vega":0.028,"rho":0.005,"openInterest":11,"timeValue":0.07,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.09,"markChange":0.01,"markPercentChange":20.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_051520C375","description":"SPY May 15 2020 375 Call","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.03,"mark":0.04,"bidSize":346,"askSize":200,"bidAskSize":"346X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651561022,"quoteTimeInLong":1582727401235,"netChange":-0.01,"volatility":14.677,"delta":0.006,"gamma":0.001,"theta":-0.002,"vega":0.025,"rho":0.004,"openInterest":973,"timeValue":0.03,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.26,"markChange":0.01,"markPercentChange":37.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_051520C380","description":"SPY May 15 2020 380 Call","exchangeName":"OPR","bid":0.01,"ask":0.05,"last":0.03,"mark":0.03,"bidSize":351,"askSize":647,"bidAskSize":"351X647","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650261057,"quoteTimeInLong":1582727400624,"netChange":0.01,"volatility":14.892,"delta":0.004,"gamma":0.001,"theta":-0.002,"vega":0.017,"rho":0.003,"openInterest":360,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":96.21,"markChange":0.02,"markPercentChange":127.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_051520C385","description":"SPY May 15 2020 385 Call","exchangeName":"OPR","bid":0.03,"ask":0.04,"last":0.03,"mark":0.04,"bidSize":2,"askSize":517,"bidAskSize":"2X517","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658417650,"quoteTimeInLong":1582727400854,"netChange":0.02,"volatility":15.807,"delta":0.004,"gamma":0,"theta":-0.002,"vega":0.016,"rho":0.002,"openInterest":1103,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":325.37,"markChange":0.03,"markPercentChange":422.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_051520C390","description":"SPY May 15 2020 390 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":317,"bidAskSize":"0X317","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575856802,"quoteTimeInLong":1582727400625,"netChange":0.02,"volatility":15.909,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.01,"rho":0.001,"openInterest":526,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":493.94,"markChange":0.01,"markPercentChange":354.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_051520C395","description":"SPY May 15 2020 395 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":0,"askSize":413,"bidAskSize":"0X413","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641009367,"quoteTimeInLong":1582727400625,"netChange":0.02,"volatility":17.21,"delta":0.003,"gamma":0,"theta":-0.001,"vega":0.012,"rho":0.002,"openInterest":682,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1143.75,"markChange":0.01,"markPercentChange":837.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_051520C400","description":"SPY May 15 2020 400 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654414036,"quoteTimeInLong":1582727400625,"netChange":0.01,"volatility":17.587,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.009,"rho":0.001,"openInterest":1826,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1162.5,"markChange":0.01,"markPercentChange":1775,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_051520C405","description":"SPY May 15 2020 405 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":560,"bidAskSize":"0X560","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582230392788,"quoteTimeInLong":1582727400625,"netChange":0.01,"volatility":18.404,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.009,"rho":0.001,"openInterest":83,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2425,"markChange":0.01,"markPercentChange":3650,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_051520C410","description":"SPY May 15 2020 410 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":604,"bidAskSize":"0X604","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660311925,"quoteTimeInLong":1582727400624,"netChange":0.01,"volatility":19.207,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.009,"rho":0.001,"openInterest":318,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4950,"markChange":0.01,"markPercentChange":7400,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_051520C415","description":"SPY May 15 2020 415 Call","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":642,"bidAskSize":"0X642","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582317899807,"quoteTimeInLong":1582727400625,"netChange":0.01,"volatility":19.313,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":211,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":14900,"inTheMoney":false,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"CALL","symbol":"SPY_051520C420","description":"SPY May 15 2020 420 Call","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":329,"bidAskSize":"0X329","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660448694,"quoteTimeInLong":1582727400624,"netChange":0.02,"volatility":20.774,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.008,"rho":0.001,"openInterest":54,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-06-19:114":{"25.0":[{"putCall":"CALL","symbol":"SPY_061920C25","description":"SPY Jun 19 2020 25 Call","exchangeName":"OPR","bid":288.55,"ask":289.55,"last":306.63,"mark":289.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579273340929,"quoteTimeInLong":1582727401038,"netChange":9.02,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.746,"rho":0,"openInterest":1,"timeValue":17.58,"theoreticalOptionValue":289.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":25,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.13,"markChange":0.61,"markPercentChange":0.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"30.0":[{"putCall":"CALL","symbol":"SPY_061920C30","description":"SPY Jun 19 2020 30 Call","exchangeName":"OPR","bid":283.56,"ask":284.56,"last":0,"mark":284.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":283.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.56,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":284.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":30,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.62,"markPercentChange":0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"35.0":[{"putCall":"CALL","symbol":"SPY_061920C35","description":"SPY Jun 19 2020 35 Call","exchangeName":"OPR","bid":278.56,"ask":279.56,"last":0,"mark":279.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":278.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.373,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":279.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":35,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.61,"markPercentChange":0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"40.0":[{"putCall":"CALL","symbol":"SPY_061920C40","description":"SPY Jun 19 2020 40 Call","exchangeName":"OPR","bid":273.57,"ask":274.57,"last":291.65,"mark":274.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":273.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579273340929,"quoteTimeInLong":1582727401038,"netChange":9.03,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.187,"rho":0,"openInterest":0,"timeValue":17.6,"theoreticalOptionValue":274.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":40,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.3,"markChange":0.62,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"45.0":[{"putCall":"CALL","symbol":"SPY_061920C45","description":"SPY Jun 19 2020 45 Call","exchangeName":"OPR","bid":268.57,"ask":269.57,"last":0,"mark":269.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":268.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7,"rho":0,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":269.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":45,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.61,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"50.0":[{"putCall":"CALL","symbol":"SPY_061920C50","description":"SPY Jun 19 2020 50 Call","exchangeName":"OPR","bid":263.58,"ask":264.58,"last":244.06,"mark":264.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":263.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1556650146268,"quoteTimeInLong":1582727401038,"netChange":-28.57,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.814,"rho":0,"openInterest":0,"timeValue":-19.99,"theoreticalOptionValue":264.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.84,"markChange":0.62,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"55.0":[{"putCall":"CALL","symbol":"SPY_061920C55","description":"SPY Jun 19 2020 55 Call","exchangeName":"OPR","bid":258.59,"ask":259.59,"last":0,"mark":259.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":258.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.628,"rho":0,"openInterest":0,"timeValue":0.04,"theoreticalOptionValue":259.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":55,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.62,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"60.0":[{"putCall":"CALL","symbol":"SPY_061920C60","description":"SPY Jun 19 2020 60 Call","exchangeName":"OPR","bid":253.59,"ask":254.59,"last":0,"mark":254.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":253.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.441,"rho":0,"openInterest":0,"timeValue":0.04,"theoreticalOptionValue":254.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":60,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.62,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"65.0":[{"putCall":"CALL","symbol":"SPY_061920C65","description":"SPY Jun 19 2020 65 Call","exchangeName":"OPR","bid":248.6,"ask":249.6,"last":0,"mark":249.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":248.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.255,"rho":0,"openInterest":0,"timeValue":0.05,"theoreticalOptionValue":249.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":65,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.62,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"70.0":[{"putCall":"CALL","symbol":"SPY_061920C70","description":"SPY Jun 19 2020 70 Call","exchangeName":"OPR","bid":243.61,"ask":244.6,"last":249.56,"mark":244.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650263292,"quoteTimeInLong":1582727401151,"netChange":-3.09,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.069,"rho":0,"openInterest":440,"timeValue":5.51,"theoreticalOptionValue":244.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.27,"markChange":0.62,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"CALL","symbol":"SPY_061920C75","description":"SPY Jun 19 2020 75 Call","exchangeName":"OPR","bid":238.61,"ask":239.61,"last":0,"mark":239.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.882,"rho":0,"openInterest":0,"timeValue":0.06,"theoreticalOptionValue":239.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.62,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"CALL","symbol":"SPY_061920C80","description":"SPY Jun 19 2020 80 Call","exchangeName":"OPR","bid":233.62,"ask":234.62,"last":0,"mark":234.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.696,"rho":0,"openInterest":0,"timeValue":0.07,"theoreticalOptionValue":234.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.63,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"CALL","symbol":"SPY_061920C85","description":"SPY Jun 19 2020 85 Call","exchangeName":"OPR","bid":228.62,"ask":229.62,"last":0,"mark":229.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.51,"rho":0,"openInterest":0,"timeValue":0.07,"theoreticalOptionValue":229.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.62,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"CALL","symbol":"SPY_061920C90","description":"SPY Jun 19 2020 90 Call","exchangeName":"OPR","bid":223.63,"ask":224.63,"last":0,"mark":224.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.323,"rho":0,"openInterest":0,"timeValue":0.08,"theoreticalOptionValue":224.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.62,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"CALL","symbol":"SPY_061920C95","description":"SPY Jun 19 2020 95 Call","exchangeName":"OPR","bid":218.64,"ask":219.64,"last":218.95,"mark":219.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574787945877,"quoteTimeInLong":1582727401039,"netChange":-8.72,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.137,"rho":0,"openInterest":0,"timeValue":-0.1,"theoreticalOptionValue":219.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.99,"markChange":0.63,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"CALL","symbol":"SPY_061920C100","description":"SPY Jun 19 2020 100 Call","exchangeName":"OPR","bid":213.64,"ask":214.64,"last":213.97,"mark":214.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574787945877,"quoteTimeInLong":1582727401039,"netChange":-8.71,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.951,"rho":0,"openInterest":0,"timeValue":-0.08,"theoreticalOptionValue":214.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.08,"markChange":0.62,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"CALL","symbol":"SPY_061920C105","description":"SPY Jun 19 2020 105 Call","exchangeName":"OPR","bid":208.65,"ask":209.65,"last":0,"mark":209.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.764,"rho":0,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":209.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.63,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"CALL","symbol":"SPY_061920C110","description":"SPY Jun 19 2020 110 Call","exchangeName":"OPR","bid":203.66,"ask":204.66,"last":186.06,"mark":204.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561060351079,"quoteTimeInLong":1582727401192,"netChange":-26.63,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.578,"rho":0,"openInterest":0,"timeValue":-17.99,"theoreticalOptionValue":204.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.08,"markChange":0.63,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"CALL","symbol":"SPY_061920C115","description":"SPY Jun 19 2020 115 Call","exchangeName":"OPR","bid":198.66,"ask":199.66,"last":0,"mark":199.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401039,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.392,"rho":0,"openInterest":0,"timeValue":0.11,"theoreticalOptionValue":199.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.63,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"CALL","symbol":"SPY_061920C120","description":"SPY Jun 19 2020 120 Call","exchangeName":"OPR","bid":193.67,"ask":194.67,"last":0,"mark":194.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401039,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.205,"rho":0,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":194.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.63,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"CALL","symbol":"SPY_061920C125","description":"SPY Jun 19 2020 125 Call","exchangeName":"OPR","bid":188.68,"ask":189.68,"last":0,"mark":189.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401039,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.019,"rho":0,"openInterest":0,"timeValue":0.13,"theoreticalOptionValue":189.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.64,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_061920C130","description":"SPY Jun 19 2020 130 Call","exchangeName":"OPR","bid":183.68,"ask":184.68,"last":191.04,"mark":184.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576789504742,"quoteTimeInLong":1582727401039,"netChange":-1.67,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.833,"rho":0,"openInterest":0,"timeValue":6.99,"theoreticalOptionValue":184.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.91,"markChange":0.63,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"CALL","symbol":"SPY_061920C135","description":"SPY Jun 19 2020 135 Call","exchangeName":"OPR","bid":178.69,"ask":179.69,"last":186.35,"mark":179.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576852566243,"quoteTimeInLong":1582727401039,"netChange":-1.36,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.646,"rho":0,"openInterest":1,"timeValue":7.3,"theoreticalOptionValue":179.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.76,"markChange":0.63,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_061920C140","description":"SPY Jun 19 2020 140 Call","exchangeName":"OPR","bid":173.7,"ask":174.7,"last":181.01,"mark":174.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576789504742,"quoteTimeInLong":1582727401039,"netChange":-1.71,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.46,"rho":0,"openInterest":10,"timeValue":6.96,"theoreticalOptionValue":174.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.98,"markChange":0.63,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"CALL","symbol":"SPY_061920C145","description":"SPY Jun 19 2020 145 Call","exchangeName":"OPR","bid":168.71,"ask":169.71,"last":147.29,"mark":169.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561559631792,"quoteTimeInLong":1582727401039,"netChange":-30.44,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.274,"rho":0,"openInterest":0,"timeValue":-21.76,"theoreticalOptionValue":169.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.06,"markChange":0.64,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_061920C150","description":"SPY Jun 19 2020 150 Call","exchangeName":"OPR","bid":163.72,"ask":164.72,"last":171.44,"mark":164.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576852731843,"quoteTimeInLong":1582727401039,"netChange":-1.29,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.087,"rho":0,"openInterest":1,"timeValue":7.39,"theoreticalOptionValue":164.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.79,"markChange":0.64,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_061920C155","description":"SPY Jun 19 2020 155 Call","exchangeName":"OPR","bid":158.73,"ask":159.73,"last":146.5,"mark":159.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568919011281,"quoteTimeInLong":1582727401039,"netChange":-21.24,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.901,"rho":0,"openInterest":0,"timeValue":-12.55,"theoreticalOptionValue":159.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.39,"markChange":0.64,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_061920C160","description":"SPY Jun 19 2020 160 Call","exchangeName":"OPR","bid":153.74,"ask":154.74,"last":140.7,"mark":154.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1562938826510,"quoteTimeInLong":1582727401192,"netChange":-22.05,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.714,"rho":0,"openInterest":0,"timeValue":-13.35,"theoreticalOptionValue":154.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.36,"markChange":0.63,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_061920C165","description":"SPY Jun 19 2020 165 Call","exchangeName":"OPR","bid":148.75,"ask":149.75,"last":146.84,"mark":149.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573850974347,"quoteTimeInLong":1582727401039,"netChange":-10.92,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.528,"rho":0,"openInterest":0,"timeValue":-2.21,"theoreticalOptionValue":149.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.35,"markChange":0.63,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_061920C170","description":"SPY Jun 19 2020 170 Call","exchangeName":"OPR","bid":143.77,"ask":144.76,"last":151.07,"mark":144.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576789648611,"quoteTimeInLong":1582727401144,"netChange":-1.71,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.342,"rho":0,"openInterest":0,"timeValue":7.02,"theoreticalOptionValue":144.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.19,"markChange":0.63,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_061920C175","description":"SPY Jun 19 2020 175 Call","exchangeName":"OPR","bid":138.78,"ask":139.78,"last":146.01,"mark":139.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576789986088,"quoteTimeInLong":1582727401039,"netChange":-1.78,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.155,"rho":0,"openInterest":0,"timeValue":6.96,"theoreticalOptionValue":139.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.28,"markChange":0.62,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_061920C180","description":"SPY Jun 19 2020 180 Call","exchangeName":"OPR","bid":133.8,"ask":134.8,"last":141.03,"mark":134.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576789986088,"quoteTimeInLong":1582727401183,"netChange":-1.78,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.969,"rho":0,"openInterest":20,"timeValue":6.98,"theoreticalOptionValue":134.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.33,"markChange":0.62,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_061920C185","description":"SPY Jun 19 2020 185 Call","exchangeName":"OPR","bid":128.82,"ask":129.82,"last":143.99,"mark":129.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579891437454,"quoteTimeInLong":1582727401200,"netChange":6.16,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.783,"rho":0,"openInterest":4,"timeValue":14.94,"theoreticalOptionValue":129.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.79,"markChange":0.62,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_061920C190","description":"SPY Jun 19 2020 190 Call","exchangeName":"OPR","bid":123.85,"ask":124.85,"last":139.12,"mark":124.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579896117300,"quoteTimeInLong":1582727401200,"netChange":6.27,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.596,"rho":0,"openInterest":1,"timeValue":15.07,"theoreticalOptionValue":124.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.07,"markChange":0.61,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_061920C195","description":"SPY Jun 19 2020 195 Call","exchangeName":"OPR","bid":118.88,"ask":119.88,"last":129.85,"mark":119.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577997950162,"quoteTimeInLong":1582727401200,"netChange":1.96,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.41,"rho":0,"openInterest":2,"timeValue":10.8,"theoreticalOptionValue":119.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.65,"markChange":0.6,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_061920C200","description":"SPY Jun 19 2020 200 Call","exchangeName":"OPR","bid":113.91,"ask":114.91,"last":138.67,"mark":114.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145757249,"quoteTimeInLong":1582727401200,"netChange":15.75,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.224,"rho":0,"openInterest":23,"timeValue":24.62,"theoreticalOptionValue":114.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.83,"markChange":0.58,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_061920C205","description":"SPY Jun 19 2020 205 Call","exchangeName":"OPR","bid":108.95,"ask":109.95,"last":131.35,"mark":109.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581447548559,"quoteTimeInLong":1582727401201,"netChange":13.38,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.037,"rho":0,"openInterest":0,"timeValue":22.3,"theoreticalOptionValue":109.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.29,"markChange":0.57,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_061920C210","description":"SPY Jun 19 2020 210 Call","exchangeName":"OPR","bid":104,"ask":105,"last":108.8,"mark":104.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651482280,"quoteTimeInLong":1582727401201,"netChange":-4.22,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.851,"rho":0,"openInterest":27,"timeValue":4.75,"theoreticalOptionValue":104.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.06,"markChange":0.56,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_061920C215","description":"SPY Jun 19 2020 215 Call","exchangeName":"OPR","bid":99.07,"ask":100.07,"last":112.75,"mark":99.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580311256781,"quoteTimeInLong":1582727401201,"netChange":4.65,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.665,"rho":0,"openInterest":28,"timeValue":13.7,"theoreticalOptionValue":99.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.7,"markChange":0.55,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_061920C220","description":"SPY Jun 19 2020 220 Call","exchangeName":"OPR","bid":94.14,"ask":95.14,"last":92.75,"mark":94.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663165237,"quoteTimeInLong":1582727401202,"netChange":-10.42,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.478,"rho":0,"openInterest":113,"timeValue":-1.3,"theoreticalOptionValue":94.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.08,"markChange":0.52,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_061920C225","description":"SPY Jun 19 2020 225 Call","exchangeName":"OPR","bid":89.23,"ask":90.23,"last":90.1,"mark":89.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657637204,"quoteTimeInLong":1582727401202,"netChange":-8.17,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.292,"rho":0,"openInterest":126,"timeValue":1.05,"theoreticalOptionValue":89.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.15,"markChange":0.5,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_061920C230","description":"SPY Jun 19 2020 230 Call","exchangeName":"OPR","bid":84.35,"ask":85.35,"last":84.14,"mark":84.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664339784,"quoteTimeInLong":1582727401202,"netChange":-9.24,"volatility":5,"delta":0.998,"gamma":0.001,"theta":0,"vega":0.09,"rho":0.23,"openInterest":55,"timeValue":0.09,"theoreticalOptionValue":84.257,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.95,"markChange":0.49,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_061920C235","description":"SPY Jun 19 2020 235 Call","exchangeName":"OPR","bid":79.48,"ask":80.48,"last":88.92,"mark":79.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577382017679,"quoteTimeInLong":1582727401203,"netChange":0.41,"volatility":21.316,"delta":0.99,"gamma":0.001,"theta":-0.003,"vega":0.032,"rho":0.548,"openInterest":390,"timeValue":9.87,"theoreticalOptionValue":79.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.52,"markChange":0.45,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_061920C240","description":"SPY Jun 19 2020 240 Call","exchangeName":"OPR","bid":74.66,"ask":75.66,"last":86.36,"mark":75.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580744865404,"quoteTimeInLong":1582727401039,"netChange":2.69,"volatility":22.925,"delta":0.981,"gamma":0.001,"theta":-0.007,"vega":0.067,"rho":0.604,"openInterest":859,"timeValue":12.31,"theoreticalOptionValue":74.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.6,"markChange":0.42,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_061920C245","description":"SPY Jun 19 2020 245 Call","exchangeName":"OPR","bid":69.88,"ask":70.88,"last":81.2,"mark":70.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556884072,"quoteTimeInLong":1582727401191,"netChange":2.34,"volatility":23.784,"delta":0.97,"gamma":0.001,"theta":-0.012,"vega":0.106,"rho":0.643,"openInterest":2359,"timeValue":12.15,"theoreticalOptionValue":69.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.34,"markChange":0.4,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_061920C250","description":"SPY Jun 19 2020 250 Call","exchangeName":"OPR","bid":65.14,"ask":66.14,"last":73.03,"mark":65.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567570981,"quoteTimeInLong":1582727401039,"netChange":-1.05,"volatility":24.212,"delta":0.957,"gamma":0.002,"theta":-0.017,"vega":0.148,"rho":0.671,"openInterest":1190,"timeValue":8.98,"theoreticalOptionValue":65.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.6,"markChange":0.36,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_061920C255","description":"SPY Jun 19 2020 255 Call","exchangeName":"OPR","bid":60.47,"ask":61.47,"last":64.5,"mark":60.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654290179,"quoteTimeInLong":1582727401039,"netChange":-4.83,"volatility":24.361,"delta":0.942,"gamma":0.003,"theta":-0.021,"vega":0.192,"rho":0.69,"openInterest":1668,"timeValue":5.45,"theoreticalOptionValue":60.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.97,"markChange":0.34,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_061920C260","description":"SPY Jun 19 2020 260 Call","exchangeName":"OPR","bid":55.85,"ask":56.85,"last":56,"mark":56.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663791158,"quoteTimeInLong":1582727401039,"netChange":-8.64,"volatility":24.279,"delta":0.925,"gamma":0.003,"theta":-0.026,"vega":0.237,"rho":0.703,"openInterest":2782,"timeValue":1.95,"theoreticalOptionValue":55.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.41,"markChange":0.3,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"264.0":[{"putCall":"CALL","symbol":"SPY_061920C264","description":"SPY Jun 19 2020 264 Call","exchangeName":"OPR","bid":52.22,"ask":53.21,"last":70.19,"mark":52.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581088715863,"quoteTimeInLong":1582727401195,"netChange":9.28,"volatility":24.255,"delta":0.909,"gamma":0.004,"theta":-0.031,"vega":0.277,"rho":0.707,"openInterest":2671,"timeValue":20.14,"theoreticalOptionValue":52.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":264,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.69,"markChange":0.28,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_061920C265","description":"SPY Jun 19 2020 265 Call","exchangeName":"OPR","bid":51.31,"ask":52.31,"last":51.26,"mark":51.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658934745,"quoteTimeInLong":1582727401039,"netChange":-8.72,"volatility":24.189,"delta":0.905,"gamma":0.004,"theta":-0.032,"vega":0.286,"rho":0.708,"openInterest":3312,"timeValue":2.21,"theoreticalOptionValue":51.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.93,"markChange":0.28,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"266.0":[{"putCall":"CALL","symbol":"SPY_061920C266","description":"SPY Jun 19 2020 266 Call","exchangeName":"OPR","bid":50.41,"ask":51.41,"last":56.23,"mark":50.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576682919520,"quoteTimeInLong":1582727401192,"netChange":-2.83,"volatility":24.16,"delta":0.9,"gamma":0.004,"theta":-0.033,"vega":0.296,"rho":0.708,"openInterest":555,"timeValue":8.18,"theoreticalOptionValue":50.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":266,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.6,"markChange":0.27,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"267.0":[{"putCall":"CALL","symbol":"SPY_061920C267","description":"SPY Jun 19 2020 267 Call","exchangeName":"OPR","bid":49.52,"ask":50.52,"last":46.57,"mark":50.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575397245443,"quoteTimeInLong":1582727401192,"netChange":-11.57,"volatility":24.082,"delta":0.896,"gamma":0.004,"theta":-0.034,"vega":0.306,"rho":0.709,"openInterest":408,"timeValue":-0.48,"theoreticalOptionValue":49.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":267,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.26,"markChange":0.27,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"CALL","symbol":"SPY_061920C268","description":"SPY Jun 19 2020 268 Call","exchangeName":"OPR","bid":48.63,"ask":49.63,"last":50.16,"mark":49.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661420918,"quoteTimeInLong":1582727401192,"netChange":-7.06,"volatility":24.054,"delta":0.892,"gamma":0.004,"theta":-0.035,"vega":0.316,"rho":0.709,"openInterest":58,"timeValue":4.11,"theoreticalOptionValue":48.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.45,"markChange":0.26,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"CALL","symbol":"SPY_061920C269","description":"SPY Jun 19 2020 269 Call","exchangeName":"OPR","bid":47.74,"ask":48.74,"last":61.39,"mark":48.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580324982690,"quoteTimeInLong":1582727401031,"netChange":5.08,"volatility":23.965,"delta":0.887,"gamma":0.004,"theta":-0.036,"vega":0.325,"rho":0.709,"openInterest":13,"timeValue":16.34,"theoreticalOptionValue":47.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.59,"markChange":0.25,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_061920C270","description":"SPY Jun 19 2020 270 Call","exchangeName":"OPR","bid":46.86,"ask":47.86,"last":47.28,"mark":47.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659953962,"quoteTimeInLong":1582727401039,"netChange":-8.11,"volatility":23.908,"delta":0.883,"gamma":0.005,"theta":-0.037,"vega":0.335,"rho":0.708,"openInterest":2534,"timeValue":3.23,"theoreticalOptionValue":46.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.22,"markChange":0.25,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"CALL","symbol":"SPY_061920C271","description":"SPY Jun 19 2020 271 Call","exchangeName":"OPR","bid":45.97,"ask":46.97,"last":64.98,"mark":46.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582304973621,"quoteTimeInLong":1582727401191,"netChange":10.5,"volatility":23.851,"delta":0.878,"gamma":0.005,"theta":-0.038,"vega":0.346,"rho":0.708,"openInterest":20,"timeValue":21.93,"theoreticalOptionValue":46.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.7,"markChange":0.24,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"CALL","symbol":"SPY_061920C272","description":"SPY Jun 19 2020 272 Call","exchangeName":"OPR","bid":45.09,"ask":46.09,"last":50.67,"mark":45.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576681892537,"quoteTimeInLong":1582727401192,"netChange":-2.91,"volatility":23.78,"delta":0.873,"gamma":0.005,"theta":-0.039,"vega":0.356,"rho":0.707,"openInterest":58,"timeValue":8.62,"theoreticalOptionValue":45.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.41,"markChange":0.23,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"CALL","symbol":"SPY_061920C273","description":"SPY Jun 19 2020 273 Call","exchangeName":"OPR","bid":44.22,"ask":45.22,"last":49.93,"mark":44.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576524678539,"quoteTimeInLong":1582727401191,"netChange":-2.74,"volatility":23.722,"delta":0.868,"gamma":0.005,"theta":-0.04,"vega":0.366,"rho":0.706,"openInterest":19,"timeValue":8.88,"theoreticalOptionValue":44.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.16,"markChange":0.22,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"CALL","symbol":"SPY_061920C274","description":"SPY Jun 19 2020 274 Call","exchangeName":"OPR","bid":43.35,"ask":44.35,"last":51.83,"mark":43.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577124252002,"quoteTimeInLong":1582727401031,"netChange":0.06,"volatility":23.651,"delta":0.863,"gamma":0.005,"theta":-0.04,"vega":0.376,"rho":0.704,"openInterest":253,"timeValue":11.78,"theoreticalOptionValue":43.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.14,"markChange":0.21,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_061920C275","description":"SPY Jun 19 2020 275 Call","exchangeName":"OPR","bid":42.49,"ask":43.49,"last":42.67,"mark":42.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663478212,"quoteTimeInLong":1582727401039,"netChange":-8.2,"volatility":23.554,"delta":0.858,"gamma":0.005,"theta":-0.041,"vega":0.386,"rho":0.703,"openInterest":4348,"timeValue":3.62,"theoreticalOptionValue":42.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.16,"markChange":0.21,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_061920C276","description":"SPY Jun 19 2020 276 Call","exchangeName":"OPR","bid":41.63,"ask":42.63,"last":62.49,"mark":42.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582055505093,"quoteTimeInLong":1582727401032,"netChange":12.52,"volatility":23.482,"delta":0.852,"gamma":0.005,"theta":-0.042,"vega":0.396,"rho":0.701,"openInterest":921,"timeValue":24.44,"theoreticalOptionValue":41.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.86,"markChange":0.21,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_061920C277","description":"SPY Jun 19 2020 277 Call","exchangeName":"OPR","bid":40.77,"ask":41.77,"last":46.58,"mark":41.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576609170749,"quoteTimeInLong":1582727401032,"netChange":-2.49,"volatility":23.458,"delta":0.846,"gamma":0.006,"theta":-0.043,"vega":0.408,"rho":0.699,"openInterest":18,"timeValue":9.53,"theoreticalOptionValue":40.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.07,"markChange":0.2,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_061920C278","description":"SPY Jun 19 2020 278 Call","exchangeName":"OPR","bid":39.91,"ask":40.91,"last":48.2,"mark":40.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577835581,"quoteTimeInLong":1582727401032,"netChange":0.02,"volatility":23.37,"delta":0.84,"gamma":0.006,"theta":-0.044,"vega":0.418,"rho":0.697,"openInterest":110,"timeValue":12.15,"theoreticalOptionValue":40.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.05,"markChange":0.19,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_061920C279","description":"SPY Jun 19 2020 279 Call","exchangeName":"OPR","bid":39.06,"ask":40.06,"last":46.67,"mark":39.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577804545483,"quoteTimeInLong":1582727401032,"netChange":-0.62,"volatility":23.223,"delta":0.835,"gamma":0.006,"theta":-0.045,"vega":0.427,"rho":0.695,"openInterest":251,"timeValue":11.62,"theoreticalOptionValue":39.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.57,"markChange":0.18,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_061920C280","description":"SPY Jun 19 2020 280 Call","exchangeName":"OPR","bid":38.22,"ask":39.22,"last":42.49,"mark":38.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651542075,"quoteTimeInLong":1582727401039,"netChange":-3.92,"volatility":23.135,"delta":0.829,"gamma":0.006,"theta":-0.046,"vega":0.437,"rho":0.693,"openInterest":8131,"timeValue":8.44,"theoreticalOptionValue":38.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.16,"markChange":0.18,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_061920C281","description":"SPY Jun 19 2020 281 Call","exchangeName":"OPR","bid":37.38,"ask":38.38,"last":37.24,"mark":37.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664146342,"quoteTimeInLong":1582727401033,"netChange":-8.28,"volatility":23.055,"delta":0.823,"gamma":0.006,"theta":-0.047,"vega":0.448,"rho":0.69,"openInterest":19,"timeValue":4.19,"theoreticalOptionValue":37.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.97,"markChange":0.17,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_061920C282","description":"SPY Jun 19 2020 282 Call","exchangeName":"OPR","bid":36.55,"ask":37.55,"last":40.13,"mark":37.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653394464,"quoteTimeInLong":1582727401033,"netChange":-4.51,"volatility":22.985,"delta":0.817,"gamma":0.006,"theta":-0.048,"vega":0.458,"rho":0.686,"openInterest":359,"timeValue":8.08,"theoreticalOptionValue":36.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.23,"markChange":0.17,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_061920C283","description":"SPY Jun 19 2020 283 Call","exchangeName":"OPR","bid":35.72,"ask":36.72,"last":44.23,"mark":36.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580488820684,"quoteTimeInLong":1582727401033,"netChange":0.47,"volatility":22.89,"delta":0.81,"gamma":0.007,"theta":-0.049,"vega":0.469,"rho":0.683,"openInterest":138,"timeValue":13.18,"theoreticalOptionValue":35.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.29,"markChange":0.16,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_061920C284","description":"SPY Jun 19 2020 284 Call","exchangeName":"OPR","bid":34.89,"ask":35.89,"last":39.22,"mark":35.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647643518,"quoteTimeInLong":1582727401192,"netChange":-3.67,"volatility":22.762,"delta":0.804,"gamma":0.007,"theta":-0.049,"vega":0.478,"rho":0.68,"openInterest":349,"timeValue":9.17,"theoreticalOptionValue":35.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.41,"markChange":0.15,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_061920C285","description":"SPY Jun 19 2020 285 Call","exchangeName":"OPR","bid":34.06,"ask":35.06,"last":36.78,"mark":34.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655887572,"quoteTimeInLong":1582727401192,"netChange":-5.25,"volatility":22.653,"delta":0.797,"gamma":0.007,"theta":-0.05,"vega":0.488,"rho":0.677,"openInterest":4392,"timeValue":7.73,"theoreticalOptionValue":34.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.24,"markChange":0.13,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_061920C286","description":"SPY Jun 19 2020 286 Call","exchangeName":"OPR","bid":33.25,"ask":34.25,"last":35.24,"mark":33.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660923862,"quoteTimeInLong":1582727401033,"netChange":-5.92,"volatility":22.562,"delta":0.79,"gamma":0.007,"theta":-0.051,"vega":0.499,"rho":0.673,"openInterest":3007,"timeValue":7.19,"theoreticalOptionValue":33.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.62,"markChange":0.13,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_061920C287","description":"SPY Jun 19 2020 287 Call","exchangeName":"OPR","bid":32.44,"ask":33.44,"last":39.59,"mark":32.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577809652992,"quoteTimeInLong":1582727401033,"netChange":-0.71,"volatility":22.418,"delta":0.784,"gamma":0.007,"theta":-0.052,"vega":0.508,"rho":0.669,"openInterest":671,"timeValue":12.54,"theoreticalOptionValue":32.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.16,"markChange":0.12,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_061920C288","description":"SPY Jun 19 2020 288 Call","exchangeName":"OPR","bid":31.64,"ask":32.64,"last":35.27,"mark":32.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652721009,"quoteTimeInLong":1582727401191,"netChange":-4.17,"volatility":22.302,"delta":0.777,"gamma":0.007,"theta":-0.052,"vega":0.518,"rho":0.665,"openInterest":3534,"timeValue":9.22,"theoreticalOptionValue":31.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.01,"markChange":0.13,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_061920C289","description":"SPY Jun 19 2020 289 Call","exchangeName":"OPR","bid":30.84,"ask":31.84,"last":34.5,"mark":31.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652771193,"quoteTimeInLong":1582727401033,"netChange":-4.08,"volatility":22.193,"delta":0.769,"gamma":0.008,"theta":-0.053,"vega":0.528,"rho":0.661,"openInterest":3651,"timeValue":9.45,"theoreticalOptionValue":31.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.07,"markChange":0.12,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_061920C290","description":"SPY Jun 19 2020 290 Call","exchangeName":"OPR","bid":30.04,"ask":31.04,"last":31.32,"mark":30.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661526508,"quoteTimeInLong":1582727401039,"netChange":-6.41,"volatility":22.09,"delta":0.762,"gamma":0.008,"theta":-0.054,"vega":0.537,"rho":0.656,"openInterest":16098,"timeValue":7.27,"theoreticalOptionValue":30.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.07,"markChange":0.11,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_061920C291","description":"SPY Jun 19 2020 291 Call","exchangeName":"OPR","bid":29.25,"ask":30.24,"last":29.5,"mark":29.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663409263,"quoteTimeInLong":1582727401193,"netChange":-7.39,"volatility":22.028,"delta":0.754,"gamma":0.008,"theta":-0.055,"vega":0.548,"rho":0.651,"openInterest":3678,"timeValue":6.45,"theoreticalOptionValue":29.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.91,"markChange":0.09,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_061920C292","description":"SPY Jun 19 2020 292 Call","exchangeName":"OPR","bid":28.46,"ask":29.46,"last":28.6,"mark":28.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659320170,"quoteTimeInLong":1582727401033,"netChange":-7.44,"volatility":21.89,"delta":0.746,"gamma":0.008,"theta":-0.055,"vega":0.557,"rho":0.646,"openInterest":2022,"timeValue":6.55,"theoreticalOptionValue":28.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.78,"markChange":0.08,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_061920C293","description":"SPY Jun 19 2020 293 Call","exchangeName":"OPR","bid":27.69,"ask":28.68,"last":35.11,"mark":28.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571323550,"quoteTimeInLong":1582727401193,"netChange":-0.1,"volatility":21.739,"delta":0.738,"gamma":0.008,"theta":-0.056,"vega":0.566,"rho":0.641,"openInterest":1573,"timeValue":14.06,"theoreticalOptionValue":28.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.35,"markChange":0.08,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_061920C294","description":"SPY Jun 19 2020 294 Call","exchangeName":"OPR","bid":26.92,"ask":27.92,"last":36.14,"mark":27.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555196550,"quoteTimeInLong":1582727401191,"netChange":1.77,"volatility":21.664,"delta":0.73,"gamma":0.009,"theta":-0.056,"vega":0.575,"rho":0.635,"openInterest":2403,"timeValue":16.09,"theoreticalOptionValue":27.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.46,"markChange":0.08,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_061920C295","description":"SPY Jun 19 2020 295 Call","exchangeName":"OPR","bid":26.15,"ask":27.15,"last":26.95,"mark":26.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658586463,"quoteTimeInLong":1582727401191,"netChange":-6.59,"volatility":21.531,"delta":0.722,"gamma":0.009,"theta":-0.057,"vega":0.584,"rho":0.629,"openInterest":4621,"timeValue":7.9,"theoreticalOptionValue":26.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.79,"markChange":0.07,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_061920C296","description":"SPY Jun 19 2020 296 Call","exchangeName":"OPR","bid":25.39,"ask":26.39,"last":34.19,"mark":25.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557684967,"quoteTimeInLong":1582727401033,"netChange":1.47,"volatility":21.37,"delta":0.714,"gamma":0.009,"theta":-0.057,"vega":0.593,"rho":0.624,"openInterest":2307,"timeValue":16.14,"theoreticalOptionValue":25.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.7,"markChange":0.06,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_061920C297","description":"SPY Jun 19 2020 297 Call","exchangeName":"OPR","bid":24.62,"ask":25.62,"last":31.97,"mark":25.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565752772,"quoteTimeInLong":1582727401033,"netChange":0.08,"volatility":21.254,"delta":0.705,"gamma":0.009,"theta":-0.058,"vega":0.601,"rho":0.618,"openInterest":1018,"timeValue":14.92,"theoreticalOptionValue":25.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.3,"markChange":0.04,"markPercentChange":0.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_061920C298","description":"SPY Jun 19 2020 298 Call","exchangeName":"OPR","bid":23.88,"ask":24.88,"last":29.83,"mark":24.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644301301,"quoteTimeInLong":1582727401192,"netChange":-1.25,"volatility":21.109,"delta":0.696,"gamma":0.009,"theta":-0.058,"vega":0.61,"rho":0.612,"openInterest":1545,"timeValue":13.78,"theoreticalOptionValue":24.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.13,"markChange":0.04,"markPercentChange":0.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_061920C299","description":"SPY Jun 19 2020 299 Call","exchangeName":"OPR","bid":23.14,"ask":24.14,"last":23.89,"mark":23.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657753433,"quoteTimeInLong":1582727401192,"netChange":-6.38,"volatility":20.992,"delta":0.687,"gamma":0.009,"theta":-0.059,"vega":0.618,"rho":0.605,"openInterest":2540,"timeValue":8.84,"theoreticalOptionValue":23.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.01,"markChange":0.03,"markPercentChange":0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_061920C300","description":"SPY Jun 19 2020 300 Call","exchangeName":"OPR","bid":22.41,"ask":23.41,"last":22.4,"mark":22.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664210899,"quoteTimeInLong":1582727401039,"netChange":-7.06,"volatility":20.861,"delta":0.678,"gamma":0.01,"theta":-0.059,"vega":0.626,"rho":0.598,"openInterest":18233,"timeValue":8.35,"theoreticalOptionValue":22.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.86,"markChange":0.03,"markPercentChange":0.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_061920C301","description":"SPY Jun 19 2020 301 Call","exchangeName":"OPR","bid":21.68,"ask":22.68,"last":25.77,"mark":22.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651026561,"quoteTimeInLong":1582727401033,"netChange":-2.89,"volatility":20.717,"delta":0.668,"gamma":0.01,"theta":-0.059,"vega":0.633,"rho":0.591,"openInterest":950,"timeValue":12.72,"theoreticalOptionValue":22.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.04,"markChange":0.02,"markPercentChange":0.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_061920C302","description":"SPY Jun 19 2020 302 Call","exchangeName":"OPR","bid":20.95,"ask":21.95,"last":21.38,"mark":21.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662247437,"quoteTimeInLong":1582727401192,"netChange":-6.48,"volatility":20.583,"delta":0.659,"gamma":0.01,"theta":-0.059,"vega":0.641,"rho":0.584,"openInterest":2378,"timeValue":9.33,"theoreticalOptionValue":21.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.23,"markChange":0.01,"markPercentChange":0.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_061920C303","description":"SPY Jun 19 2020 303 Call","exchangeName":"OPR","bid":20.23,"ask":21.23,"last":27.52,"mark":20.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570242514,"quoteTimeInLong":1582727401033,"netChange":0.44,"volatility":20.443,"delta":0.649,"gamma":0.01,"theta":-0.06,"vega":0.648,"rho":0.577,"openInterest":1006,"timeValue":16.47,"theoreticalOptionValue":20.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.14,"markChange":-0.01,"markPercentChange":-0.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_061920C304","description":"SPY Jun 19 2020 304 Call","exchangeName":"OPR","bid":19.63,"ask":20.43,"last":20.25,"mark":20.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658687887,"quoteTimeInLong":1582727401033,"netChange":-6.04,"volatility":20.297,"delta":0.639,"gamma":0.01,"theta":-0.06,"vega":0.654,"rho":0.569,"openInterest":1437,"timeValue":10.2,"theoreticalOptionValue":20.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.13,"markChange":-0.01,"markPercentChange":-0.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_061920C305","description":"SPY Jun 19 2020 305 Call","exchangeName":"OPR","bid":18.94,"ask":19.74,"last":19.03,"mark":19.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664440921,"quoteTimeInLong":1582727401039,"netChange":-6.48,"volatility":20.159,"delta":0.629,"gamma":0.011,"theta":-0.06,"vega":0.661,"rho":0.561,"openInterest":4905,"timeValue":9.98,"theoreticalOptionValue":19.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.5,"markChange":-0.01,"markPercentChange":-0.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_061920C306","description":"SPY Jun 19 2020 306 Call","exchangeName":"OPR","bid":18.25,"ask":19.05,"last":19.42,"mark":18.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661525954,"quoteTimeInLong":1582727401032,"netChange":-5.32,"volatility":20.023,"delta":0.619,"gamma":0.011,"theta":-0.06,"vega":0.667,"rho":0.553,"openInterest":4264,"timeValue":11.37,"theoreticalOptionValue":18.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.52,"markChange":-0.02,"markPercentChange":-0.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_061920C307","description":"SPY Jun 19 2020 307 Call","exchangeName":"OPR","bid":17.56,"ask":18.36,"last":17.9,"mark":17.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662243815,"quoteTimeInLong":1582727401191,"netChange":-6.08,"volatility":19.865,"delta":0.608,"gamma":0.011,"theta":-0.06,"vega":0.672,"rho":0.545,"openInterest":1766,"timeValue":10.85,"theoreticalOptionValue":17.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.77,"markChange":-0.04,"markPercentChange":-0.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_061920C308","description":"SPY Jun 19 2020 308 Call","exchangeName":"OPR","bid":16.88,"ask":17.68,"last":17.3,"mark":17.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662247437,"quoteTimeInLong":1582727401192,"netChange":-5.91,"volatility":19.786,"delta":0.596,"gamma":0.011,"theta":-0.06,"vega":0.677,"rho":0.535,"openInterest":3181,"timeValue":11.25,"theoreticalOptionValue":17.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.13,"markChange":-0.05,"markPercentChange":-0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_061920C309","description":"SPY Jun 19 2020 309 Call","exchangeName":"OPR","bid":16.22,"ask":17.01,"last":17,"mark":16.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660019645,"quoteTimeInLong":1582727401195,"netChange":-5.46,"volatility":19.641,"delta":0.585,"gamma":0.011,"theta":-0.06,"vega":0.682,"rho":0.526,"openInterest":1949,"timeValue":11.95,"theoreticalOptionValue":16.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.74,"markChange":-0.06,"markPercentChange":-0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_061920C310","description":"SPY Jun 19 2020 310 Call","exchangeName":"OPR","bid":15.56,"ask":16.36,"last":15.79,"mark":15.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664449451,"quoteTimeInLong":1582727401191,"netChange":-5.93,"volatility":19.474,"delta":0.574,"gamma":0.011,"theta":-0.06,"vega":0.686,"rho":0.517,"openInterest":18727,"timeValue":11.74,"theoreticalOptionValue":16.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.98,"markChange":-0.07,"markPercentChange":-0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_061920C311","description":"SPY Jun 19 2020 311 Call","exchangeName":"OPR","bid":14.92,"ask":15.71,"last":15.05,"mark":15.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664237668,"quoteTimeInLong":1582727401152,"netChange":-5.93,"volatility":19.306,"delta":0.563,"gamma":0.011,"theta":-0.06,"vega":0.69,"rho":0.508,"openInterest":4221,"timeValue":12,"theoreticalOptionValue":15.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.52,"markChange":-0.07,"markPercentChange":-0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_061920C312","description":"SPY Jun 19 2020 312 Call","exchangeName":"OPR","bid":14.27,"ask":15.07,"last":14.72,"mark":14.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662357807,"quoteTimeInLong":1582727401192,"netChange":-5.53,"volatility":19.118,"delta":0.552,"gamma":0.012,"theta":-0.06,"vega":0.693,"rho":0.499,"openInterest":4021,"timeValue":12.67,"theoreticalOptionValue":14.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.48,"markChange":-0.08,"markPercentChange":-0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_061920C313","description":"SPY Jun 19 2020 313 Call","exchangeName":"OPR","bid":13.63,"ask":14.43,"last":13.89,"mark":14.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664199750,"quoteTimeInLong":1582727401032,"netChange":-5.63,"volatility":18.935,"delta":0.54,"gamma":0.012,"theta":-0.059,"vega":0.695,"rho":0.49,"openInterest":2542,"timeValue":12.84,"theoreticalOptionValue":14.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.88,"markChange":-0.09,"markPercentChange":-0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_061920C314","description":"SPY Jun 19 2020 314 Call","exchangeName":"OPR","bid":13.02,"ask":13.82,"last":13.47,"mark":13.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664365851,"quoteTimeInLong":1582727401032,"netChange":-5.34,"volatility":18.764,"delta":0.528,"gamma":0.012,"theta":-0.059,"vega":0.697,"rho":0.48,"openInterest":7350,"timeValue":13.42,"theoreticalOptionValue":13.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.49,"markChange":-0.1,"markPercentChange":-0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_061920C315","description":"SPY Jun 19 2020 315 Call","exchangeName":"OPR","bid":12.41,"ask":13.21,"last":12.91,"mark":12.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664978317,"quoteTimeInLong":1582727401191,"netChange":-5.19,"volatility":18.656,"delta":0.516,"gamma":0.012,"theta":-0.059,"vega":0.699,"rho":0.47,"openInterest":24053,"timeValue":12.91,"theoreticalOptionValue":12.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.15,"markChange":-0.11,"markPercentChange":-0.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_061920C316","description":"SPY Jun 19 2020 316 Call","exchangeName":"OPR","bid":11.81,"ask":12.61,"last":12.92,"mark":12.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661837839,"quoteTimeInLong":1582727401192,"netChange":-4.47,"volatility":18.416,"delta":0.503,"gamma":0.012,"theta":-0.058,"vega":0.699,"rho":0.459,"openInterest":7741,"timeValue":12.92,"theoreticalOptionValue":12.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.29,"markChange":-0.11,"markPercentChange":-0.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_061920C317","description":"SPY Jun 19 2020 317 Call","exchangeName":"OPR","bid":11.21,"ask":12.01,"last":11.35,"mark":11.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663042675,"quoteTimeInLong":1582727401192,"netChange":-5.36,"volatility":18.231,"delta":0.491,"gamma":0.012,"theta":-0.057,"vega":0.699,"rho":0.449,"openInterest":13301,"timeValue":11.35,"theoreticalOptionValue":11.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.64,"markChange":-0.13,"markPercentChange":-1.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_061920C318","description":"SPY Jun 19 2020 318 Call","exchangeName":"OPR","bid":10.63,"ask":11.43,"last":11,"mark":11.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663985263,"quoteTimeInLong":1582727401191,"netChange":-5.02,"volatility":17.997,"delta":0.479,"gamma":0.012,"theta":-0.057,"vega":0.699,"rho":0.438,"openInterest":7020,"timeValue":11,"theoreticalOptionValue":11.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.96,"markChange":-0.14,"markPercentChange":-1.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_061920C319","description":"SPY Jun 19 2020 319 Call","exchangeName":"OPR","bid":10.07,"ask":10.86,"last":10.78,"mark":10.47,"bidSize":10,"askSize":150,"bidAskSize":"10X150","lastSize":0,"highPrice":10.78,"lowPrice":10.78,"openPrice":0,"closePrice":10.61,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1582727401131,"quoteTimeInLong":1582727401192,"netChange":0.17,"volatility":17.892,"delta":0.466,"gamma":0.013,"theta":-0.056,"vega":0.697,"rho":0.427,"openInterest":14095,"timeValue":10.78,"theoreticalOptionValue":10.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.57,"markChange":-0.15,"markPercentChange":-1.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_061920C320","description":"SPY Jun 19 2020 320 Call","exchangeName":"OPR","bid":9.67,"ask":10.17,"last":9.9,"mark":9.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664390049,"quoteTimeInLong":1582727401039,"netChange":-4.79,"volatility":17.617,"delta":0.452,"gamma":0.013,"theta":-0.055,"vega":0.695,"rho":0.416,"openInterest":29609,"timeValue":9.9,"theoreticalOptionValue":10.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.6,"markChange":-0.14,"markPercentChange":-1.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_061920C321","description":"SPY Jun 19 2020 321 Call","exchangeName":"OPR","bid":9.12,"ask":9.62,"last":9.54,"mark":9.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663405365,"quoteTimeInLong":1582727401031,"netChange":-4.49,"volatility":17.446,"delta":0.439,"gamma":0.013,"theta":-0.054,"vega":0.692,"rho":0.404,"openInterest":4612,"timeValue":9.54,"theoreticalOptionValue":9.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.17,"markChange":-0.15,"markPercentChange":-1.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_061920C322","description":"SPY Jun 19 2020 322 Call","exchangeName":"OPR","bid":8.59,"ask":9.09,"last":9.13,"mark":8.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663312843,"quoteTimeInLong":1582727401032,"netChange":-4.26,"volatility":17.256,"delta":0.425,"gamma":0.013,"theta":-0.053,"vega":0.688,"rho":0.392,"openInterest":8559,"timeValue":9.13,"theoreticalOptionValue":8.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.36,"markChange":-0.15,"markPercentChange":-1.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_061920C323","description":"SPY Jun 19 2020 323 Call","exchangeName":"OPR","bid":8.08,"ask":8.58,"last":8.4,"mark":8.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664029973,"quoteTimeInLong":1582727401031,"netChange":-4.36,"volatility":17.045,"delta":0.411,"gamma":0.013,"theta":-0.052,"vega":0.683,"rho":0.38,"openInterest":4676,"timeValue":8.4,"theoreticalOptionValue":8.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.39,"markChange":-0.14,"markPercentChange":-1.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_061920C324","description":"SPY Jun 19 2020 324 Call","exchangeName":"OPR","bid":7.58,"ask":8.08,"last":8.03,"mark":7.83,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664661200,"quoteTimeInLong":1582727401097,"netChange":-4.11,"volatility":16.894,"delta":0.398,"gamma":0.013,"theta":-0.051,"vega":0.677,"rho":0.368,"openInterest":2735,"timeValue":8.03,"theoreticalOptionValue":8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.4,"markChange":-0.17,"markPercentChange":-2.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_061920C325","description":"SPY Jun 19 2020 325 Call","exchangeName":"OPR","bid":7.09,"ask":7.59,"last":7.34,"mark":7.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664261986,"quoteTimeInLong":1582727401191,"netChange":-4.18,"volatility":16.715,"delta":0.384,"gamma":0.013,"theta":-0.05,"vega":0.671,"rho":0.356,"openInterest":20159,"timeValue":7.34,"theoreticalOptionValue":7.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.65,"markChange":-0.18,"markPercentChange":-2.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_061920C326","description":"SPY Jun 19 2020 326 Call","exchangeName":"OPR","bid":6.62,"ask":7.12,"last":7.76,"mark":6.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660865797,"quoteTimeInLong":1582727401192,"netChange":-3.17,"volatility":16.522,"delta":0.369,"gamma":0.013,"theta":-0.049,"vega":0.663,"rho":0.343,"openInterest":10850,"timeValue":7.76,"theoreticalOptionValue":7.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.01,"markChange":-0.17,"markPercentChange":-2.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_061920C327","description":"SPY Jun 19 2020 327 Call","exchangeName":"OPR","bid":6.17,"ask":6.67,"last":6.62,"mark":6.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664063570,"quoteTimeInLong":1582727401192,"netChange":-3.72,"volatility":16.268,"delta":0.354,"gamma":0.013,"theta":-0.048,"vega":0.654,"rho":0.33,"openInterest":4701,"timeValue":6.62,"theoreticalOptionValue":6.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.66,"markChange":-0.14,"markPercentChange":-2.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_061920C328","description":"SPY Jun 19 2020 328 Call","exchangeName":"OPR","bid":5.72,"ask":6.22,"last":6.07,"mark":5.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664495643,"quoteTimeInLong":1582727401186,"netChange":-3.69,"volatility":16.066,"delta":0.34,"gamma":0.013,"theta":-0.046,"vega":0.644,"rho":0.317,"openInterest":3883,"timeValue":6.07,"theoreticalOptionValue":6.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.43,"markChange":-0.14,"markPercentChange":-2.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_061920C329","description":"SPY Jun 19 2020 329 Call","exchangeName":"OPR","bid":5.29,"ask":5.79,"last":5.88,"mark":5.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657903789,"quoteTimeInLong":1582727401191,"netChange":-3.32,"volatility":15.878,"delta":0.325,"gamma":0.013,"theta":-0.045,"vega":0.633,"rho":0.304,"openInterest":13001,"timeValue":5.88,"theoreticalOptionValue":5.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.25,"markChange":-0.16,"markPercentChange":-2.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_061920C330","description":"SPY Jun 19 2020 330 Call","exchangeName":"OPR","bid":4.94,"ask":5.34,"last":5.2,"mark":5.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664316010,"quoteTimeInLong":1582727401039,"netChange":-3.45,"volatility":15.746,"delta":0.312,"gamma":0.013,"theta":-0.044,"vega":0.621,"rho":0.291,"openInterest":19809,"timeValue":5.2,"theoreticalOptionValue":5.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-65.21,"markChange":-0.16,"markPercentChange":-2.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_061920C331","description":"SPY Jun 19 2020 331 Call","exchangeName":"OPR","bid":4.55,"ask":4.95,"last":5.07,"mark":4.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662111531,"quoteTimeInLong":1582727401192,"netChange":-3.07,"volatility":15.483,"delta":0.296,"gamma":0.013,"theta":-0.042,"vega":0.608,"rho":0.277,"openInterest":11632,"timeValue":5.07,"theoreticalOptionValue":4.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.6,"markChange":-0.15,"markPercentChange":-2.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_061920C332","description":"SPY Jun 19 2020 332 Call","exchangeName":"OPR","bid":4.17,"ask":4.57,"last":4.44,"mark":4.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662712155,"quoteTimeInLong":1582727401191,"netChange":-3.17,"volatility":15.307,"delta":0.282,"gamma":0.012,"theta":-0.041,"vega":0.594,"rho":0.264,"openInterest":15437,"timeValue":4.44,"theoreticalOptionValue":4.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-70.15,"markChange":-0.16,"markPercentChange":-3.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_061920C333","description":"SPY Jun 19 2020 333 Call","exchangeName":"OPR","bid":3.82,"ask":4.22,"last":4.23,"mark":4.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664661200,"quoteTimeInLong":1582727401024,"netChange":-2.87,"volatility":15.148,"delta":0.268,"gamma":0.012,"theta":-0.039,"vega":0.579,"rho":0.252,"openInterest":7511,"timeValue":4.23,"theoreticalOptionValue":4.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-68.72,"markChange":-0.16,"markPercentChange":-3.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_061920C334","description":"SPY Jun 19 2020 334 Call","exchangeName":"OPR","bid":3.48,"ask":3.88,"last":3.75,"mark":3.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662712155,"quoteTimeInLong":1582727401191,"netChange":-2.87,"volatility":14.952,"delta":0.253,"gamma":0.012,"theta":-0.038,"vega":0.562,"rho":0.238,"openInterest":9731,"timeValue":3.75,"theoreticalOptionValue":3.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-74.72,"markChange":-0.16,"markPercentChange":-4.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_061920C335","description":"SPY Jun 19 2020 335 Call","exchangeName":"OPR","bid":3.16,"ask":3.56,"last":3.54,"mark":3.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664011510,"quoteTimeInLong":1582727401039,"netChange":-2.62,"volatility":14.762,"delta":0.239,"gamma":0.012,"theta":-0.036,"vega":0.545,"rho":0.225,"openInterest":34391,"timeValue":3.54,"theoreticalOptionValue":3.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-74.54,"markChange":-0.16,"markPercentChange":-4.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_061920C336","description":"SPY Jun 19 2020 336 Call","exchangeName":"OPR","bid":2.88,"ask":3.27,"last":3.15,"mark":3.08,"bidSize":8,"askSize":10,"bidAskSize":"8X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664421366,"quoteTimeInLong":1582727401191,"netChange":-2.55,"volatility":14.608,"delta":0.225,"gamma":0.012,"theta":-0.035,"vega":0.528,"rho":0.213,"openInterest":7845,"timeValue":3.15,"theoreticalOptionValue":3.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-79.07,"markChange":-0.15,"markPercentChange":-4.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_061920C337","description":"SPY Jun 19 2020 337 Call","exchangeName":"OPR","bid":2.59,"ask":2.99,"last":2.92,"mark":2.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665259505,"quoteTimeInLong":1582727401022,"netChange":-2.36,"volatility":14.453,"delta":0.212,"gamma":0.011,"theta":-0.033,"vega":0.509,"rho":0.2,"openInterest":11808,"timeValue":2.92,"theoreticalOptionValue":2.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-79.83,"markChange":-0.16,"markPercentChange":-5.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_061920C338","description":"SPY Jun 19 2020 338 Call","exchangeName":"OPR","bid":2.33,"ask":2.73,"last":2.75,"mark":2.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":2.75,"lowPrice":2.75,"openPrice":0,"closePrice":2.67,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400869,"quoteTimeInLong":1582727401191,"netChange":0.08,"volatility":14.268,"delta":0.198,"gamma":0.011,"theta":-0.031,"vega":0.49,"rho":0.187,"openInterest":4566,"timeValue":2.75,"theoreticalOptionValue":2.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.8,"markChange":-0.14,"markPercentChange":-5.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_061920C339","description":"SPY Jun 19 2020 339 Call","exchangeName":"OPR","bid":2.1,"ask":2.5,"last":2.45,"mark":2.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663414155,"quoteTimeInLong":1582727401022,"netChange":-2.01,"volatility":14.133,"delta":0.185,"gamma":0.011,"theta":-0.03,"vega":0.47,"rho":0.176,"openInterest":4924,"timeValue":2.45,"theoreticalOptionValue":2.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-82.31,"markChange":-0.14,"markPercentChange":-5.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_061920C340","description":"SPY Jun 19 2020 340 Call","exchangeName":"OPR","bid":1.95,"ask":2.2,"last":2.22,"mark":2.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665152187,"quoteTimeInLong":1582727401039,"netChange":-1.88,"volatility":14.012,"delta":0.173,"gamma":0.01,"theta":-0.028,"vega":0.451,"rho":0.165,"openInterest":42556,"timeValue":2.22,"theoreticalOptionValue":2.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-84.62,"markChange":-0.15,"markPercentChange":-6.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_061920C341","description":"SPY Jun 19 2020 341 Call","exchangeName":"OPR","bid":1.75,"ask":2,"last":1.95,"mark":1.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664109425,"quoteTimeInLong":1582727401192,"netChange":-1.8,"volatility":13.838,"delta":0.161,"gamma":0.01,"theta":-0.027,"vega":0.43,"rho":0.153,"openInterest":5255,"timeValue":1.95,"theoreticalOptionValue":2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-89.95,"markChange":-0.13,"markPercentChange":-6.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_061920C342","description":"SPY Jun 19 2020 342 Call","exchangeName":"OPR","bid":1.57,"ask":1.82,"last":1.76,"mark":1.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664229324,"quoteTimeInLong":1582727401022,"netChange":-1.64,"volatility":13.712,"delta":0.149,"gamma":0.01,"theta":-0.025,"vega":0.409,"rho":0.142,"openInterest":6136,"timeValue":1.76,"theoreticalOptionValue":1.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-90.88,"markChange":-0.11,"markPercentChange":-6.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_061920C343","description":"SPY Jun 19 2020 343 Call","exchangeName":"OPR","bid":1.4,"ask":1.65,"last":1.74,"mark":1.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663738572,"quoteTimeInLong":1582727401021,"netChange":-1.37,"volatility":13.592,"delta":0.139,"gamma":0.009,"theta":-0.024,"vega":0.389,"rho":0.132,"openInterest":5724,"timeValue":1.74,"theoreticalOptionValue":1.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-83.49,"markChange":-0.11,"markPercentChange":-6.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_061920C344","description":"SPY Jun 19 2020 344 Call","exchangeName":"OPR","bid":1.25,"ask":1.5,"last":1.56,"mark":1.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659443163,"quoteTimeInLong":1582727401192,"netChange":-1.25,"volatility":13.466,"delta":0.128,"gamma":0.009,"theta":-0.022,"vega":0.368,"rho":0.122,"openInterest":12408,"timeValue":1.56,"theoreticalOptionValue":1.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-85.37,"markChange":-0.1,"markPercentChange":-6.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_061920C345","description":"SPY Jun 19 2020 345 Call","exchangeName":"OPR","bid":1.12,"ask":1.37,"last":1.37,"mark":1.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664012622,"quoteTimeInLong":1582727401191,"netChange":-1.17,"volatility":13.363,"delta":0.118,"gamma":0.008,"theta":-0.021,"vega":0.348,"rho":0.113,"openInterest":14549,"timeValue":1.37,"theoreticalOptionValue":1.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-88.3,"markChange":-0.08,"markPercentChange":-6.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_061920C346","description":"SPY Jun 19 2020 346 Call","exchangeName":"OPR","bid":0.99,"ask":1.24,"last":1.13,"mark":1.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664109425,"quoteTimeInLong":1582727401021,"netChange":-1.17,"volatility":13.259,"delta":0.109,"gamma":0.008,"theta":-0.019,"vega":0.329,"rho":0.104,"openInterest":5479,"timeValue":1.13,"theoreticalOptionValue":1.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-98.32,"markChange":-0.08,"markPercentChange":-6.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_061920C347","description":"SPY Jun 19 2020 347 Call","exchangeName":"OPR","bid":0.88,"ask":1.13,"last":1.2,"mark":1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657527434,"quoteTimeInLong":1582727401019,"netChange":-0.87,"volatility":13.153,"delta":0.1,"gamma":0.008,"theta":-0.018,"vega":0.309,"rho":0.095,"openInterest":3518,"timeValue":1.2,"theoreticalOptionValue":1.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-82.16,"markChange":-0.06,"markPercentChange":-5.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_061920C348","description":"SPY Jun 19 2020 348 Call","exchangeName":"OPR","bid":0.78,"ask":1.03,"last":1.01,"mark":0.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659721510,"quoteTimeInLong":1582727401192,"netChange":-0.86,"volatility":13.048,"delta":0.091,"gamma":0.007,"theta":-0.017,"vega":0.289,"rho":0.087,"openInterest":5147,"timeValue":1.01,"theoreticalOptionValue":0.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-90.16,"markChange":-0.04,"markPercentChange":-4.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_061920C349","description":"SPY Jun 19 2020 349 Call","exchangeName":"OPR","bid":0.69,"ask":0.94,"last":0.86,"mark":0.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663219900,"quoteTimeInLong":1582727401018,"netChange":-0.82,"volatility":13,"delta":0.084,"gamma":0.007,"theta":-0.016,"vega":0.272,"rho":0.081,"openInterest":22984,"timeValue":0.86,"theoreticalOptionValue":0.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-94.82,"markChange":-0.05,"markPercentChange":-5.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_061920C350","description":"SPY Jun 19 2020 350 Call","exchangeName":"OPR","bid":0.61,"ask":0.86,"last":0.78,"mark":0.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665216921,"quoteTimeInLong":1582727401192,"netChange":-0.71,"volatility":12.944,"delta":0.077,"gamma":0.006,"theta":-0.015,"vega":0.255,"rho":0.074,"openInterest":20942,"timeValue":0.78,"theoreticalOptionValue":0.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-91.02,"markChange":-0.04,"markPercentChange":-5.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_061920C351","description":"SPY Jun 19 2020 351 Call","exchangeName":"OPR","bid":0.54,"ask":0.79,"last":0.74,"mark":0.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662118224,"quoteTimeInLong":1582727401018,"netChange":-0.61,"volatility":12.839,"delta":0.07,"gamma":0.006,"theta":-0.014,"vega":0.237,"rho":0.067,"openInterest":1440,"timeValue":0.74,"theoreticalOptionValue":0.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-87.78,"markChange":-0.02,"markPercentChange":-3.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_061920C352","description":"SPY Jun 19 2020 352 Call","exchangeName":"OPR","bid":0.48,"ask":0.73,"last":0.67,"mark":0.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662118224,"quoteTimeInLong":1582727401018,"netChange":-0.54,"volatility":12.811,"delta":0.065,"gamma":0.006,"theta":-0.013,"vega":0.222,"rho":0.062,"openInterest":1219,"timeValue":0.67,"theoreticalOptionValue":0.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-87.71,"markChange":-0.01,"markPercentChange":-1.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_061920C353","description":"SPY Jun 19 2020 353 Call","exchangeName":"OPR","bid":0.42,"ask":0.67,"last":0.76,"mark":0.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652522862,"quoteTimeInLong":1582727401191,"netChange":-0.31,"volatility":12.684,"delta":0.058,"gamma":0.005,"theta":-0.012,"vega":0.204,"rho":0.056,"openInterest":922,"timeValue":0.76,"theoreticalOptionValue":0.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.1,"markChange":0,"markPercentChange":0.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_061920C354","description":"SPY Jun 19 2020 354 Call","exchangeName":"OPR","bid":0.37,"ask":0.62,"last":0.65,"mark":0.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651043210,"quoteTimeInLong":1582727401018,"netChange":-0.31,"volatility":12.673,"delta":0.053,"gamma":0.005,"theta":-0.011,"vega":0.191,"rho":0.051,"openInterest":3381,"timeValue":0.65,"theoreticalOptionValue":0.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.27,"markChange":0,"markPercentChange":1.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_061920C355","description":"SPY Jun 19 2020 355 Call","exchangeName":"OPR","bid":0.33,"ask":0.58,"last":0.5,"mark":0.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663848813,"quoteTimeInLong":1582727401039,"netChange":-0.36,"volatility":12.64,"delta":0.049,"gamma":0.005,"theta":-0.01,"vega":0.178,"rho":0.047,"openInterest":21741,"timeValue":0.5,"theoreticalOptionValue":0.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-81.82,"markChange":0.02,"markPercentChange":3.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_061920C356","description":"SPY Jun 19 2020 356 Call","exchangeName":"OPR","bid":0.28,"ask":0.53,"last":0.42,"mark":0.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663363104,"quoteTimeInLong":1582727401191,"netChange":-0.34,"volatility":12.58,"delta":0.044,"gamma":0.004,"theta":-0.009,"vega":0.164,"rho":0.042,"openInterest":1259,"timeValue":0.42,"theoreticalOptionValue":0.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-86.85,"markChange":0.01,"markPercentChange":3.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_061920C357","description":"SPY Jun 19 2020 357 Call","exchangeName":"OPR","bid":0.25,"ask":0.5,"last":0.38,"mark":0.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663988948,"quoteTimeInLong":1582727401018,"netChange":-0.3,"volatility":12.809,"delta":0.043,"gamma":0.004,"theta":-0.009,"vega":0.162,"rho":0.042,"openInterest":2851,"timeValue":0.38,"theoreticalOptionValue":0.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-85.07,"markChange":0.02,"markPercentChange":6.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_061920C358","description":"SPY Jun 19 2020 358 Call","exchangeName":"OPR","bid":0.22,"ask":0.47,"last":0.43,"mark":0.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647928739,"quoteTimeInLong":1582727401191,"netChange":-0.18,"volatility":12.54,"delta":0.037,"gamma":0.004,"theta":-0.008,"vega":0.141,"rho":0.035,"openInterest":4572,"timeValue":0.43,"theoreticalOptionValue":0.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.44,"markChange":0.03,"markPercentChange":9.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_061920C359","description":"SPY Jun 19 2020 359 Call","exchangeName":"OPR","bid":0.19,"ask":0.44,"last":0.31,"mark":0.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664497021,"quoteTimeInLong":1582727401018,"netChange":-0.23,"volatility":12.539,"delta":0.034,"gamma":0.003,"theta":-0.007,"vega":0.131,"rho":0.032,"openInterest":2844,"timeValue":0.31,"theoreticalOptionValue":0.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.85,"markChange":0.03,"markPercentChange":10.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_061920C360","description":"SPY Jun 19 2020 360 Call","exchangeName":"OPR","bid":0.16,"ask":0.41,"last":0.28,"mark":0.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664507337,"quoteTimeInLong":1582727401192,"netChange":-0.2,"volatility":12.98,"delta":0.036,"gamma":0.003,"theta":-0.008,"vega":0.138,"rho":0.034,"openInterest":38479,"timeValue":0.28,"theoreticalOptionValue":0.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-75.14,"markChange":0.02,"markPercentChange":9.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_061920C361","description":"SPY Jun 19 2020 361 Call","exchangeName":"OPR","bid":0.14,"ask":0.39,"last":0.3,"mark":0.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662611876,"quoteTimeInLong":1582727401017,"netChange":-0.13,"volatility":12.559,"delta":0.028,"gamma":0.003,"theta":-0.006,"vega":0.114,"rho":0.027,"openInterest":3098,"timeValue":0.3,"theoreticalOptionValue":0.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-54.43,"markChange":0.03,"markPercentChange":12.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_061920C362","description":"SPY Jun 19 2020 362 Call","exchangeName":"OPR","bid":0.12,"ask":0.37,"last":0.27,"mark":0.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652927566,"quoteTimeInLong":1582727401191,"netChange":-0.11,"volatility":12.586,"delta":0.026,"gamma":0.003,"theta":-0.006,"vega":0.107,"rho":0.025,"openInterest":6424,"timeValue":0.27,"theoreticalOptionValue":0.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.53,"markChange":0.03,"markPercentChange":13.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_061920C363","description":"SPY Jun 19 2020 363 Call","exchangeName":"OPR","bid":0.09,"ask":0.34,"last":0.36,"mark":0.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577200542,"quoteTimeInLong":1582727401192,"netChange":0.02,"volatility":12.597,"delta":0.024,"gamma":0.003,"theta":-0.006,"vega":0.099,"rho":0.023,"openInterest":5227,"timeValue":0.36,"theoreticalOptionValue":0.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.24,"markChange":0.02,"markPercentChange":10.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_061920C364","description":"SPY Jun 19 2020 364 Call","exchangeName":"OPR","bid":0.08,"ask":0.33,"last":0.2,"mark":0.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663987391,"quoteTimeInLong":1582727401192,"netChange":-0.1,"volatility":12.9,"delta":0.024,"gamma":0.003,"theta":-0.006,"vega":0.101,"rho":0.024,"openInterest":3874,"timeValue":0.2,"theoreticalOptionValue":0.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.06,"markChange":0.03,"markPercentChange":15.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_061920C365","description":"SPY Jun 19 2020 365 Call","exchangeName":"OPR","bid":0.1,"ask":0.31,"last":0.2,"mark":0.21,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658299538,"quoteTimeInLong":1582727401039,"netChange":-0.08,"volatility":12.617,"delta":0.02,"gamma":0.002,"theta":-0.005,"vega":0.085,"rho":0.019,"openInterest":18574,"timeValue":0.2,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.82,"markChange":0.04,"markPercentChange":27.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_061920C366","description":"SPY Jun 19 2020 366 Call","exchangeName":"OPR","bid":0,"ask":0.58,"last":0.21,"mark":0.29,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647492008,"quoteTimeInLong":1582727401170,"netChange":-0.04,"volatility":12.693,"delta":0.019,"gamma":0.002,"theta":-0.005,"vega":0.081,"rho":0.018,"openInterest":1696,"timeValue":0.21,"theoreticalOptionValue":0.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.33,"markChange":0.14,"markPercentChange":93.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_061920C367","description":"SPY Jun 19 2020 367 Call","exchangeName":"OPR","bid":0,"ask":0.57,"last":0.15,"mark":0.28,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659930817,"quoteTimeInLong":1582727401083,"netChange":-0.08,"volatility":12.759,"delta":0.018,"gamma":0.002,"theta":-0.004,"vega":0.077,"rho":0.017,"openInterest":639,"timeValue":0.15,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.57,"markChange":0.14,"markPercentChange":103.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_061920C368","description":"SPY Jun 19 2020 368 Call","exchangeName":"OPR","bid":0,"ask":0.56,"last":0.44,"mark":0.28,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582314097258,"quoteTimeInLong":1582727401191,"netChange":0.23,"volatility":12.815,"delta":0.016,"gamma":0.002,"theta":-0.004,"vega":0.072,"rho":0.016,"openInterest":195,"timeValue":0.44,"theoreticalOptionValue":0.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":180.77,"markChange":0.15,"markPercentChange":115.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_061920C369","description":"SPY Jun 19 2020 369 Call","exchangeName":"OPR","bid":0,"ask":0.54,"last":0.13,"mark":0.27,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645861811,"quoteTimeInLong":1582727401192,"netChange":-0.06,"volatility":12.86,"delta":0.015,"gamma":0.002,"theta":-0.004,"vega":0.068,"rho":0.015,"openInterest":349,"timeValue":0.13,"theoreticalOptionValue":0.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49,"markChange":0.15,"markPercentChange":125,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_061920C370","description":"SPY Jun 19 2020 370 Call","exchangeName":"OPR","bid":0,"ask":0.53,"last":0.17,"mark":0.27,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663803748,"quoteTimeInLong":1582727401163,"netChange":0,"volatility":12.893,"delta":0.014,"gamma":0.002,"theta":-0.004,"vega":0.063,"rho":0.014,"openInterest":24925,"timeValue":0.17,"theoreticalOptionValue":0.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.6,"markChange":0.15,"markPercentChange":138.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_061920C371","description":"SPY Jun 19 2020 371 Call","exchangeName":"OPR","bid":0,"ask":0.52,"last":0.17,"mark":0.26,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569253927,"quoteTimeInLong":1582727401161,"netChange":0.01,"volatility":13.077,"delta":0.014,"gamma":0.002,"theta":-0.004,"vega":0.062,"rho":0.013,"openInterest":149,"timeValue":0.17,"theoreticalOptionValue":0.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.4,"markChange":0.16,"markPercentChange":148.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_061920C375","description":"SPY Jun 19 2020 375 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.08,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658776226,"quoteTimeInLong":1582727401191,"netChange":-0.03,"volatility":13.249,"delta":0.01,"gamma":0.001,"theta":-0.003,"vega":0.048,"rho":0.01,"openInterest":11736,"timeValue":0.08,"theoreticalOptionValue":0.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.13,"markChange":0.04,"markPercentChange":55.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_061920C380","description":"SPY Jun 19 2020 380 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.07,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653948930,"quoteTimeInLong":1582727401170,"netChange":-0.01,"volatility":13.348,"delta":0.007,"gamma":0.001,"theta":-0.002,"vega":0.033,"rho":0.006,"openInterest":10655,"timeValue":0.07,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.49,"markChange":0.06,"markPercentChange":96.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_061920C385","description":"SPY Jun 19 2020 385 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.05,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662233312,"quoteTimeInLong":1582727401143,"netChange":-0.01,"volatility":14.158,"delta":0.006,"gamma":0.001,"theta":-0.002,"vega":0.031,"rho":0.006,"openInterest":8215,"timeValue":0.05,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.44,"markChange":0.07,"markPercentChange":139.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_061920C390","description":"SPY Jun 19 2020 390 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.05,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661033001,"quoteTimeInLong":1582727401153,"netChange":0.01,"volatility":14.593,"delta":0.005,"gamma":0.001,"theta":-0.002,"vega":0.026,"rho":0.005,"openInterest":3479,"timeValue":0.05,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.46,"markChange":0.08,"markPercentChange":204.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_061920C395","description":"SPY Jun 19 2020 395 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657377472,"quoteTimeInLong":1582727401146,"netChange":0,"volatility":15.357,"delta":0.005,"gamma":0.001,"theta":-0.002,"vega":0.025,"rho":0.005,"openInterest":4547,"timeValue":0.03,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.67,"markChange":0.1,"markPercentChange":316.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_061920C400","description":"SPY Jun 19 2020 400 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659926754,"quoteTimeInLong":1582727401164,"netChange":-0.01,"volatility":14.64,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.011,"rho":0.002,"openInterest":1734,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.98,"markChange":0.11,"markPercentChange":561.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_061920C405","description":"SPY Jun 19 2020 405 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644467029,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":15.322,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.011,"rho":0.002,"openInterest":1922,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.39,"markChange":0.11,"markPercentChange":986.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_061920C410","description":"SPY Jun 19 2020 410 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558418207,"quoteTimeInLong":1582727401203,"netChange":0.01,"volatility":15.992,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.011,"rho":0.002,"openInterest":1685,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":131.88,"markChange":0.12,"markPercentChange":1711.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_061920C415","description":"SPY Jun 19 2020 415 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582224413931,"quoteTimeInLong":1582727401203,"netChange":0.01,"volatility":16.651,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.01,"rho":0.002,"openInterest":1287,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":334.15,"markChange":0.12,"markPercentChange":2948.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"CALL","symbol":"SPY_061920C420","description":"SPY Jun 19 2020 420 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.04,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646714920,"quoteTimeInLong":1582727401203,"netChange":0.04,"volatility":17.3,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.01,"rho":0.002,"openInterest":1125,"timeValue":0.04,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1516.67,"markChange":0.12,"markPercentChange":5108.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"CALL","symbol":"SPY_061920C425","description":"SPY Jun 19 2020 425 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582224415290,"quoteTimeInLong":1582727401203,"netChange":0.02,"volatility":16.409,"delta":0.001,"gamma":0,"theta":0,"vega":0.004,"rho":0.001,"openInterest":87,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1278.57,"markChange":0.12,"markPercentChange":8828.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"430.0":[{"putCall":"CALL","symbol":"SPY_061920C430","description":"SPY Jun 19 2020 430 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580138474038,"quoteTimeInLong":1582727401203,"netChange":0.02,"volatility":17.942,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.007,"rho":0.001,"openInterest":7,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":430,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2362.5,"markChange":0.12,"markPercentChange":15525,"inTheMoney":false,"mini":false,"nonStandard":false}],"435.0":[{"putCall":"CALL","symbol":"SPY_061920C435","description":"SPY Jun 19 2020 435 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.01,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653423222,"quoteTimeInLong":1582727401203,"netChange":0.01,"volatility":18.544,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.007,"rho":0.001,"openInterest":17,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":435,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1880,"markChange":0.12,"markPercentChange":24900,"inTheMoney":false,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"CALL","symbol":"SPY_061920C440","description":"SPY Jun 19 2020 440 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580137736801,"quoteTimeInLong":1582727401203,"netChange":0.02,"volatility":19.137,"delta":0.001,"gamma":0,"theta":-0.001,"vega":0.006,"rho":0.001,"openInterest":28,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6566.67,"markChange":0.12,"markPercentChange":41566.66,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-06-30:125":{"199.0":[{"putCall":"CALL","symbol":"SPY_063020C199","description":"SPY Jun 30 2020 199 Call (Quarterly)","exchangeName":"OPR","bid":114.77,"ask":116.25,"last":112.85,"mark":115.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573847952379,"quoteTimeInLong":1582727401200,"netChange":-11.06,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.385,"rho":0,"openInterest":2,"timeValue":-2.2,"theoreticalOptionValue":115.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":199,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.63,"markChange":0.75,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_063020C200","description":"SPY Jun 30 2020 200 Call (Quarterly)","exchangeName":"OPR","bid":113.77,"ask":115.25,"last":111.6,"mark":114.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574091078607,"quoteTimeInLong":1582727401200,"netChange":-11.32,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.345,"rho":0,"openInterest":0,"timeValue":-2.45,"theoreticalOptionValue":114.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.95,"markChange":0.74,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_063020C205","description":"SPY Jun 30 2020 205 Call (Quarterly)","exchangeName":"OPR","bid":108.04,"ask":109.34,"last":117.02,"mark":108.69,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576855138709,"quoteTimeInLong":1582665299931,"netChange":-0.95,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.141,"rho":0,"openInterest":1,"timeValue":7.97,"theoreticalOptionValue":109.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.87,"markChange":-0.14,"markPercentChange":-0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_063020C210","description":"SPY Jun 30 2020 210 Call (Quarterly)","exchangeName":"OPR","bid":104,"ask":105,"last":0,"mark":104.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.936,"rho":0,"openInterest":0,"timeValue":0.45,"theoreticalOptionValue":104.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.6,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_063020C215","description":"SPY Jun 30 2020 215 Call (Quarterly)","exchangeName":"OPR","bid":99.06,"ask":100.06,"last":77.67,"mark":99.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570026010370,"quoteTimeInLong":1582727401201,"netChange":-30.43,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.732,"rho":0,"openInterest":4,"timeValue":-21.38,"theoreticalOptionValue":99.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.74,"markChange":0.56,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_063020C220","description":"SPY Jun 30 2020 220 Call (Quarterly)","exchangeName":"OPR","bid":94.14,"ask":95.14,"last":101.06,"mark":94.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785442877,"quoteTimeInLong":1582727401202,"netChange":-2.12,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.528,"rho":0,"openInterest":15,"timeValue":7.01,"theoreticalOptionValue":94.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.26,"markChange":0.53,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_063020C225","description":"SPY Jun 30 2020 225 Call (Quarterly)","exchangeName":"OPR","bid":89.24,"ask":90.24,"last":76.5,"mark":89.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568217679981,"quoteTimeInLong":1582727401202,"netChange":-21.78,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.324,"rho":0,"openInterest":1,"timeValue":-12.55,"theoreticalOptionValue":89.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.41,"markChange":0.5,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_063020C230","description":"SPY Jun 30 2020 230 Call (Quarterly)","exchangeName":"OPR","bid":84.37,"ask":85.37,"last":90.29,"mark":84.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576601082936,"quoteTimeInLong":1582727401202,"netChange":-3.12,"volatility":5,"delta":0.998,"gamma":0.001,"theta":0,"vega":0.102,"rho":0.254,"openInterest":13,"timeValue":6.24,"theoreticalOptionValue":84.371,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.69,"markChange":0.48,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_063020C235","description":"SPY Jun 30 2020 235 Call (Quarterly)","exchangeName":"OPR","bid":79.52,"ask":80.52,"last":102.09,"mark":80.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582222334964,"quoteTimeInLong":1582727401203,"netChange":13.55,"volatility":5,"delta":0.995,"gamma":0,"theta":0,"vega":0.022,"rho":0.663,"openInterest":16,"timeValue":23.04,"theoreticalOptionValue":79.397,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.03,"markChange":0.45,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_063020C240","description":"SPY Jun 30 2020 240 Call (Quarterly)","exchangeName":"OPR","bid":74.71,"ask":75.71,"last":98.52,"mark":75.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581619399880,"quoteTimeInLong":1582727401033,"netChange":14.81,"volatility":20.795,"delta":0.984,"gamma":0.001,"theta":-0.005,"vega":0.055,"rho":0.667,"openInterest":6,"timeValue":24.47,"theoreticalOptionValue":74.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.8,"markChange":0.42,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_063020C245","description":"SPY Jun 30 2020 245 Call (Quarterly)","exchangeName":"OPR","bid":69.94,"ask":70.94,"last":88.44,"mark":70.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581088612898,"quoteTimeInLong":1582727401033,"netChange":9.52,"volatility":21.746,"delta":0.974,"gamma":0.001,"theta":-0.009,"vega":0.094,"rho":0.711,"openInterest":37,"timeValue":19.39,"theoreticalOptionValue":69.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.59,"markChange":0.38,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_063020C250","description":"SPY Jun 30 2020 250 Call (Quarterly)","exchangeName":"OPR","bid":65.23,"ask":66.23,"last":84.04,"mark":65.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582313939622,"quoteTimeInLong":1582727401033,"netChange":9.89,"volatility":22.93,"delta":0.958,"gamma":0.002,"theta":-0.015,"vega":0.15,"rho":0.736,"openInterest":259,"timeValue":19.99,"theoreticalOptionValue":65.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.13,"markChange":0.35,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_063020C255","description":"SPY Jun 30 2020 255 Call (Quarterly)","exchangeName":"OPR","bid":60.57,"ask":61.57,"last":70.85,"mark":61.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577994371428,"quoteTimeInLong":1582727401191,"netChange":1.43,"volatility":23.268,"delta":0.942,"gamma":0.003,"theta":-0.02,"vega":0.199,"rho":0.755,"openInterest":18,"timeValue":11.8,"theoreticalOptionValue":60.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.35,"markChange":0.32,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_063020C260","description":"SPY Jun 30 2020 260 Call (Quarterly)","exchangeName":"OPR","bid":55.98,"ask":56.98,"last":66.61,"mark":56.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580741152717,"quoteTimeInLong":1582727401033,"netChange":1.87,"volatility":23.161,"delta":0.925,"gamma":0.003,"theta":-0.024,"vega":0.245,"rho":0.77,"openInterest":35,"timeValue":12.56,"theoreticalOptionValue":56.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.34,"markChange":0.3,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"264.0":[{"putCall":"CALL","symbol":"SPY_063020C264","description":"SPY Jun 30 2020 264 Call (Quarterly)","exchangeName":"OPR","bid":52.36,"ask":53.36,"last":46.88,"mark":52.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572632456667,"quoteTimeInLong":1582727401031,"netChange":-14.14,"volatility":23.217,"delta":0.909,"gamma":0.004,"theta":-0.028,"vega":0.289,"rho":0.774,"openInterest":42,"timeValue":-3.17,"theoreticalOptionValue":52.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":264,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.89,"markChange":0.28,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_063020C265","description":"SPY Jun 30 2020 265 Call (Quarterly)","exchangeName":"OPR","bid":51.46,"ask":52.46,"last":55.98,"mark":51.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651429357,"quoteTimeInLong":1582727401191,"netChange":-4.12,"volatility":23.119,"delta":0.905,"gamma":0.004,"theta":-0.029,"vega":0.298,"rho":0.776,"openInterest":79,"timeValue":6.93,"theoreticalOptionValue":51.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.97,"markChange":0.27,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"266.0":[{"putCall":"CALL","symbol":"SPY_063020C266","description":"SPY Jun 30 2020 266 Call (Quarterly)","exchangeName":"OPR","bid":50.56,"ask":51.56,"last":0,"mark":51.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":23.156,"delta":0.9,"gamma":0.004,"theta":-0.03,"vega":0.31,"rho":0.775,"openInterest":0,"timeValue":3.01,"theoreticalOptionValue":50.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":266,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"267.0":[{"putCall":"CALL","symbol":"SPY_063020C267","description":"SPY Jun 30 2020 267 Call (Quarterly)","exchangeName":"OPR","bid":49.68,"ask":50.67,"last":67.76,"mark":50.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581002724124,"quoteTimeInLong":1582727401195,"netChange":9.5,"volatility":23.049,"delta":0.896,"gamma":0.004,"theta":-0.031,"vega":0.319,"rho":0.776,"openInterest":1,"timeValue":20.71,"theoreticalOptionValue":49.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":267,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.03,"markChange":0.26,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"CALL","symbol":"SPY_063020C268","description":"SPY Jun 30 2020 268 Call (Quarterly)","exchangeName":"OPR","bid":48.79,"ask":49.79,"last":0,"mark":49.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401031,"netChange":0,"volatility":23.007,"delta":0.892,"gamma":0.004,"theta":-0.032,"vega":0.329,"rho":0.776,"openInterest":0,"timeValue":3.24,"theoreticalOptionValue":48.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"CALL","symbol":"SPY_063020C269","description":"SPY Jun 30 2020 269 Call (Quarterly)","exchangeName":"OPR","bid":47.91,"ask":48.91,"last":69.3,"mark":48.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581700863769,"quoteTimeInLong":1582727401031,"netChange":12.87,"volatility":22.966,"delta":0.887,"gamma":0.004,"theta":-0.033,"vega":0.34,"rho":0.776,"openInterest":1,"timeValue":24.25,"theoreticalOptionValue":48.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.73,"markChange":0.26,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_063020C270","description":"SPY Jun 30 2020 270 Call (Quarterly)","exchangeName":"OPR","bid":47.03,"ask":48.02,"last":48.05,"mark":47.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657866853,"quoteTimeInLong":1582727401193,"netChange":-7.47,"volatility":22.896,"delta":0.883,"gamma":0.004,"theta":-0.033,"vega":0.35,"rho":0.776,"openInterest":95,"timeValue":4,"theoreticalOptionValue":47.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.8,"markChange":0.25,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"CALL","symbol":"SPY_063020C271","description":"SPY Jun 30 2020 271 Call (Quarterly)","exchangeName":"OPR","bid":46.15,"ask":47.15,"last":0,"mark":46.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":22.855,"delta":0.878,"gamma":0.005,"theta":-0.034,"vega":0.361,"rho":0.775,"openInterest":0,"timeValue":3.6,"theoreticalOptionValue":46.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"CALL","symbol":"SPY_063020C272","description":"SPY Jun 30 2020 272 Call (Quarterly)","exchangeName":"OPR","bid":45.27,"ask":46.27,"last":55.62,"mark":45.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557028147,"quoteTimeInLong":1582727401191,"netChange":1.91,"volatility":22.8,"delta":0.873,"gamma":0.005,"theta":-0.035,"vega":0.372,"rho":0.774,"openInterest":1,"timeValue":13.57,"theoreticalOptionValue":45.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.19,"markChange":0.22,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"CALL","symbol":"SPY_063020C273","description":"SPY Jun 30 2020 273 Call (Quarterly)","exchangeName":"OPR","bid":44.4,"ask":45.4,"last":31.53,"mark":44.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570455699252,"quoteTimeInLong":1582727401192,"netChange":-21.28,"volatility":22.731,"delta":0.868,"gamma":0.005,"theta":-0.036,"vega":0.382,"rho":0.773,"openInterest":3,"timeValue":-9.52,"theoreticalOptionValue":44.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.61,"markChange":0.22,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"CALL","symbol":"SPY_063020C274","description":"SPY Jun 30 2020 274 Call (Quarterly)","exchangeName":"OPR","bid":43.54,"ask":44.54,"last":63.37,"mark":44.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582043720246,"quoteTimeInLong":1582727401192,"netChange":11.46,"volatility":22.688,"delta":0.862,"gamma":0.005,"theta":-0.037,"vega":0.393,"rho":0.771,"openInterest":3,"timeValue":23.32,"theoreticalOptionValue":43.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.16,"markChange":0.22,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_063020C275","description":"SPY Jun 30 2020 275 Call (Quarterly)","exchangeName":"OPR","bid":42.68,"ask":43.68,"last":53.07,"mark":43.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555088454,"quoteTimeInLong":1582727401033,"netChange":2.06,"volatility":22.618,"delta":0.857,"gamma":0.005,"theta":-0.038,"vega":0.404,"rho":0.769,"openInterest":95,"timeValue":14.02,"theoreticalOptionValue":42.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.8,"markChange":0.22,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_063020C276","description":"SPY Jun 30 2020 276 Call (Quarterly)","exchangeName":"OPR","bid":41.82,"ask":42.82,"last":0,"mark":42.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401033,"netChange":0,"volatility":22.536,"delta":0.852,"gamma":0.005,"theta":-0.039,"vega":0.415,"rho":0.768,"openInterest":0,"timeValue":4.27,"theoreticalOptionValue":41.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_063020C277","description":"SPY Jun 30 2020 277 Call (Quarterly)","exchangeName":"OPR","bid":40.97,"ask":41.97,"last":37.65,"mark":41.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572887780314,"quoteTimeInLong":1582727401192,"netChange":-11.57,"volatility":22.477,"delta":0.846,"gamma":0.006,"theta":-0.04,"vega":0.426,"rho":0.765,"openInterest":2,"timeValue":0.6,"theoreticalOptionValue":41.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.04,"markChange":0.2,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_063020C278","description":"SPY Jun 30 2020 278 Call (Quarterly)","exchangeName":"OPR","bid":40.12,"ask":41.12,"last":54.24,"mark":40.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580839782891,"quoteTimeInLong":1582727401191,"netChange":5.91,"volatility":22.404,"delta":0.84,"gamma":0.006,"theta":-0.041,"vega":0.436,"rho":0.763,"openInterest":737,"timeValue":18.19,"theoreticalOptionValue":40.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.61,"markChange":0.2,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_063020C279","description":"SPY Jun 30 2020 279 Call (Quarterly)","exchangeName":"OPR","bid":39.27,"ask":40.27,"last":49.11,"mark":39.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577457082480,"quoteTimeInLong":1582727401033,"netChange":1.66,"volatility":22.319,"delta":0.835,"gamma":0.006,"theta":-0.042,"vega":0.447,"rho":0.76,"openInterest":488,"timeValue":14.06,"theoreticalOptionValue":39.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.2,"markChange":0.18,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_063020C280","description":"SPY Jun 30 2020 280 Call (Quarterly)","exchangeName":"OPR","bid":38.43,"ask":39.43,"last":43.25,"mark":38.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646974115,"quoteTimeInLong":1582727401033,"netChange":-3.31,"volatility":22.255,"delta":0.829,"gamma":0.006,"theta":-0.042,"vega":0.458,"rho":0.757,"openInterest":65,"timeValue":9.2,"theoreticalOptionValue":38.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.55,"markChange":0.18,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_063020C281","description":"SPY Jun 30 2020 281 Call (Quarterly)","exchangeName":"OPR","bid":37.6,"ask":38.6,"last":43.18,"mark":38.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576609481911,"quoteTimeInLong":1582727401192,"netChange":-2.5,"volatility":22.135,"delta":0.823,"gamma":0.006,"theta":-0.043,"vega":0.468,"rho":0.755,"openInterest":1,"timeValue":10.13,"theoreticalOptionValue":37.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.6,"markChange":0.18,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_063020C282","description":"SPY Jun 30 2020 282 Call (Quarterly)","exchangeName":"OPR","bid":36.77,"ask":37.77,"last":42.36,"mark":37.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576612828037,"quoteTimeInLong":1582727401033,"netChange":-2.44,"volatility":22.087,"delta":0.816,"gamma":0.006,"theta":-0.044,"vega":0.48,"rho":0.751,"openInterest":10,"timeValue":10.31,"theoreticalOptionValue":36.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.59,"markChange":0.18,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_063020C283","description":"SPY Jun 30 2020 283 Call (Quarterly)","exchangeName":"OPR","bid":35.94,"ask":36.94,"last":32.85,"mark":36.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572887748738,"quoteTimeInLong":1582727401033,"netChange":-11.08,"volatility":21.975,"delta":0.81,"gamma":0.007,"theta":-0.045,"vega":0.49,"rho":0.748,"openInterest":250,"timeValue":1.8,"theoreticalOptionValue":36.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.56,"markChange":0.17,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_063020C284","description":"SPY Jun 30 2020 284 Call (Quarterly)","exchangeName":"OPR","bid":35.12,"ask":36.12,"last":32.49,"mark":35.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573485658847,"quoteTimeInLong":1582727401033,"netChange":-10.57,"volatility":21.912,"delta":0.803,"gamma":0.007,"theta":-0.046,"vega":0.501,"rho":0.744,"openInterest":928,"timeValue":2.44,"theoreticalOptionValue":35.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.82,"markChange":0.16,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_063020C285","description":"SPY Jun 30 2020 285 Call (Quarterly)","exchangeName":"OPR","bid":34.3,"ask":35.3,"last":39.25,"mark":34.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646748452,"quoteTimeInLong":1582727401191,"netChange":-2.95,"volatility":21.786,"delta":0.797,"gamma":0.007,"theta":-0.046,"vega":0.511,"rho":0.741,"openInterest":1936,"timeValue":10.2,"theoreticalOptionValue":34.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.51,"markChange":0.15,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_063020C286","description":"SPY Jun 30 2020 286 Call (Quarterly)","exchangeName":"OPR","bid":33.48,"ask":34.48,"last":35.92,"mark":33.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655799266,"quoteTimeInLong":1582727401191,"netChange":-5.42,"volatility":21.688,"delta":0.79,"gamma":0.007,"theta":-0.047,"vega":0.521,"rho":0.736,"openInterest":626,"timeValue":7.87,"theoreticalOptionValue":33.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16,"markChange":0.14,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_063020C287","description":"SPY Jun 30 2020 287 Call (Quarterly)","exchangeName":"OPR","bid":32.68,"ask":33.68,"last":53.81,"mark":33.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582125635822,"quoteTimeInLong":1582727401193,"netChange":13.34,"volatility":21.579,"delta":0.783,"gamma":0.007,"theta":-0.048,"vega":0.532,"rho":0.732,"openInterest":1609,"timeValue":26.76,"theoreticalOptionValue":32.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.37,"markChange":0.14,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_063020C288","description":"SPY Jun 30 2020 288 Call (Quarterly)","exchangeName":"OPR","bid":31.88,"ask":32.88,"last":52.32,"mark":32.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582123263382,"quoteTimeInLong":1582727401033,"netChange":12.7,"volatility":21.476,"delta":0.776,"gamma":0.007,"theta":-0.048,"vega":0.542,"rho":0.728,"openInterest":66,"timeValue":26.27,"theoreticalOptionValue":32.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.41,"markChange":0.14,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_063020C289","description":"SPY Jun 30 2020 289 Call (Quarterly)","exchangeName":"OPR","bid":31.08,"ask":32.08,"last":31.46,"mark":31.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574174514669,"quoteTimeInLong":1582727401033,"netChange":-7.31,"volatility":21.379,"delta":0.769,"gamma":0.008,"theta":-0.049,"vega":0.552,"rho":0.723,"openInterest":420,"timeValue":6.41,"theoreticalOptionValue":31.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.24,"markChange":0.13,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_063020C290","description":"SPY Jun 30 2020 290 Call (Quarterly)","exchangeName":"OPR","bid":30.29,"ask":31.29,"last":30.5,"mark":30.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659221806,"quoteTimeInLong":1582727401191,"netChange":-7.42,"volatility":21.306,"delta":0.761,"gamma":0.008,"theta":-0.05,"vega":0.563,"rho":0.718,"openInterest":143,"timeValue":6.45,"theoreticalOptionValue":30.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.21,"markChange":0.13,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_063020C291","description":"SPY Jun 30 2020 291 Call (Quarterly)","exchangeName":"OPR","bid":29.5,"ask":30.5,"last":37.39,"mark":30,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566339173,"quoteTimeInLong":1582727401033,"netChange":0.31,"volatility":21.175,"delta":0.754,"gamma":0.008,"theta":-0.05,"vega":0.572,"rho":0.713,"openInterest":18,"timeValue":14.34,"theoreticalOptionValue":29.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.05,"markChange":0.12,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_063020C292","description":"SPY Jun 30 2020 292 Call (Quarterly)","exchangeName":"OPR","bid":28.72,"ask":29.72,"last":41.35,"mark":29.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579890748092,"quoteTimeInLong":1582727401033,"netChange":5.11,"volatility":21.077,"delta":0.746,"gamma":0.008,"theta":-0.051,"vega":0.582,"rho":0.707,"openInterest":203,"timeValue":19.3,"theoreticalOptionValue":29.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.57,"markChange":0.11,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_063020C293","description":"SPY Jun 30 2020 293 Call (Quarterly)","exchangeName":"OPR","bid":27.94,"ask":28.94,"last":36.24,"mark":28.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577985556497,"quoteTimeInLong":1582727401033,"netChange":0.84,"volatility":20.966,"delta":0.738,"gamma":0.008,"theta":-0.051,"vega":0.592,"rho":0.701,"openInterest":541,"timeValue":15.19,"theoreticalOptionValue":28.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.97,"markChange":0.1,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_063020C294","description":"SPY Jun 30 2020 294 Call (Quarterly)","exchangeName":"OPR","bid":27.18,"ask":28.18,"last":34.07,"mark":27.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643902048,"quoteTimeInLong":1582727401033,"netChange":-0.5,"volatility":20.843,"delta":0.73,"gamma":0.008,"theta":-0.052,"vega":0.601,"rho":0.696,"openInterest":113,"timeValue":14.02,"theoreticalOptionValue":27.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.82,"markChange":0.11,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_063020C295","description":"SPY Jun 30 2020 295 Call (Quarterly)","exchangeName":"OPR","bid":26.41,"ask":27.41,"last":29,"mark":26.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656364753,"quoteTimeInLong":1582727401033,"netChange":-4.75,"volatility":20.716,"delta":0.722,"gamma":0.009,"theta":-0.052,"vega":0.611,"rho":0.69,"openInterest":665,"timeValue":9.95,"theoreticalOptionValue":26.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.7,"markChange":0.1,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_063020C296","description":"SPY Jun 30 2020 296 Call (Quarterly)","exchangeName":"OPR","bid":25.66,"ask":26.65,"last":34.2,"mark":26.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580155338528,"quoteTimeInLong":1582727401193,"netChange":1.28,"volatility":20.61,"delta":0.714,"gamma":0.009,"theta":-0.053,"vega":0.62,"rho":0.683,"openInterest":156,"timeValue":16.15,"theoreticalOptionValue":26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.92,"markChange":0.09,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_063020C297","description":"SPY Jun 30 2020 297 Call (Quarterly)","exchangeName":"OPR","bid":24.9,"ask":25.9,"last":29.23,"mark":25.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576508226129,"quoteTimeInLong":1582727401191,"netChange":-2.87,"volatility":20.491,"delta":0.705,"gamma":0.009,"theta":-0.053,"vega":0.629,"rho":0.676,"openInterest":979,"timeValue":12.18,"theoreticalOptionValue":25.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.34,"markChange":0.08,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_063020C298","description":"SPY Jun 30 2020 298 Call (Quarterly)","exchangeName":"OPR","bid":24.15,"ask":25.15,"last":24.25,"mark":24.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663897107,"quoteTimeInLong":1582727401193,"netChange":-7.04,"volatility":20.368,"delta":0.696,"gamma":0.009,"theta":-0.054,"vega":0.638,"rho":0.67,"openInterest":352,"timeValue":8.2,"theoreticalOptionValue":24.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.65,"markChange":0.07,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_063020C299","description":"SPY Jun 30 2020 299 Call (Quarterly)","exchangeName":"OPR","bid":23.42,"ask":24.42,"last":23.67,"mark":23.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662654745,"quoteTimeInLong":1582727401033,"netChange":-6.82,"volatility":20.248,"delta":0.687,"gamma":0.009,"theta":-0.054,"vega":0.646,"rho":0.663,"openInterest":2342,"timeValue":8.62,"theoreticalOptionValue":23.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.58,"markChange":0.07,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_063020C300","description":"SPY Jun 30 2020 300 Call (Quarterly)","exchangeName":"OPR","bid":22.69,"ask":23.69,"last":22.9,"mark":23.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664386534,"quoteTimeInLong":1582727401191,"netChange":-6.79,"volatility":20.122,"delta":0.678,"gamma":0.01,"theta":-0.054,"vega":0.654,"rho":0.655,"openInterest":428,"timeValue":8.85,"theoreticalOptionValue":23.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.35,"markChange":0.06,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_063020C301","description":"SPY Jun 30 2020 301 Call (Quarterly)","exchangeName":"OPR","bid":21.96,"ask":22.96,"last":24.28,"mark":22.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655824845,"quoteTimeInLong":1582727401033,"netChange":-4.61,"volatility":20,"delta":0.669,"gamma":0.01,"theta":-0.055,"vega":0.662,"rho":0.648,"openInterest":1256,"timeValue":11.23,"theoreticalOptionValue":22.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.56,"markChange":0.05,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_063020C302","description":"SPY Jun 30 2020 302 Call (Quarterly)","exchangeName":"OPR","bid":21.24,"ask":22.24,"last":25.2,"mark":21.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651959260,"quoteTimeInLong":1582727401193,"netChange":-2.89,"volatility":19.879,"delta":0.659,"gamma":0.01,"theta":-0.055,"vega":0.67,"rho":0.64,"openInterest":418,"timeValue":13.15,"theoreticalOptionValue":21.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.31,"markChange":0.05,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_063020C303","description":"SPY Jun 30 2020 303 Call (Quarterly)","exchangeName":"OPR","bid":20.53,"ask":21.53,"last":39.1,"mark":21.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582138289368,"quoteTimeInLong":1582727401032,"netChange":11.8,"volatility":19.73,"delta":0.65,"gamma":0.01,"theta":-0.055,"vega":0.677,"rho":0.632,"openInterest":283,"timeValue":28.05,"theoreticalOptionValue":20.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.22,"markChange":0.04,"markPercentChange":0.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_063020C304","description":"SPY Jun 30 2020 304 Call (Quarterly)","exchangeName":"OPR","bid":19.92,"ask":20.72,"last":26.48,"mark":20.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565168303,"quoteTimeInLong":1582727401032,"netChange":-0.04,"volatility":19.628,"delta":0.64,"gamma":0.01,"theta":-0.055,"vega":0.684,"rho":0.624,"openInterest":507,"timeValue":16.43,"theoreticalOptionValue":20.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.22,"markChange":0.03,"markPercentChange":0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_063020C305","description":"SPY Jun 30 2020 305 Call (Quarterly)","exchangeName":"OPR","bid":19.23,"ask":20.03,"last":25.5,"mark":19.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565575289,"quoteTimeInLong":1582727401032,"netChange":-0.25,"volatility":19.468,"delta":0.63,"gamma":0.01,"theta":-0.055,"vega":0.691,"rho":0.615,"openInterest":1593,"timeValue":16.45,"theoreticalOptionValue":19.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.27,"markChange":0.03,"markPercentChange":0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_063020C306","description":"SPY Jun 30 2020 306 Call (Quarterly)","exchangeName":"OPR","bid":18.54,"ask":19.34,"last":33.95,"mark":18.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581451636238,"quoteTimeInLong":1582727401032,"netChange":8.97,"volatility":19.423,"delta":0.618,"gamma":0.011,"theta":-0.056,"vega":0.697,"rho":0.605,"openInterest":1298,"timeValue":25.9,"theoreticalOptionValue":18.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.41,"markChange":0.02,"markPercentChange":0.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_063020C307","description":"SPY Jun 30 2020 307 Call (Quarterly)","exchangeName":"OPR","bid":17.86,"ask":18.66,"last":24.84,"mark":18.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576597824,"quoteTimeInLong":1582727401191,"netChange":0.63,"volatility":19.27,"delta":0.608,"gamma":0.011,"theta":-0.056,"vega":0.703,"rho":0.596,"openInterest":941,"timeValue":17.79,"theoreticalOptionValue":18.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.44,"markChange":0.02,"markPercentChange":0.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_063020C308","description":"SPY Jun 30 2020 308 Call (Quarterly)","exchangeName":"OPR","bid":17.18,"ask":17.98,"last":34.8,"mark":17.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582131136768,"quoteTimeInLong":1582727401032,"netChange":11.34,"volatility":19.237,"delta":0.596,"gamma":0.011,"theta":-0.056,"vega":0.709,"rho":0.585,"openInterest":324,"timeValue":28.75,"theoreticalOptionValue":17.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":64.52,"markChange":0,"markPercentChange":-0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_063020C309","description":"SPY Jun 30 2020 309 Call (Quarterly)","exchangeName":"OPR","bid":16.51,"ask":17.31,"last":32.24,"mark":16.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582228348126,"quoteTimeInLong":1582727401032,"netChange":9.54,"volatility":19.083,"delta":0.585,"gamma":0.011,"theta":-0.056,"vega":0.714,"rho":0.575,"openInterest":1343,"timeValue":27.19,"theoreticalOptionValue":16.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.36,"markChange":-0.01,"markPercentChange":-0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_063020C310","description":"SPY Jun 30 2020 310 Call (Quarterly)","exchangeName":"OPR","bid":15.86,"ask":16.66,"last":16.55,"mark":16.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662108306,"quoteTimeInLong":1582727401032,"netChange":-5.42,"volatility":18.928,"delta":0.574,"gamma":0.011,"theta":-0.056,"vega":0.718,"rho":0.566,"openInterest":601,"timeValue":12.5,"theoreticalOptionValue":16.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.28,"markChange":-0.01,"markPercentChange":-0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_063020C311","description":"SPY Jun 30 2020 311 Call (Quarterly)","exchangeName":"OPR","bid":15.21,"ask":16.01,"last":19.58,"mark":15.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644773904,"quoteTimeInLong":1582727401032,"netChange":-1.65,"volatility":18.767,"delta":0.563,"gamma":0.011,"theta":-0.056,"vega":0.721,"rho":0.556,"openInterest":362,"timeValue":16.53,"theoreticalOptionValue":15.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.55,"markChange":-0.02,"markPercentChange":-0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_063020C312","description":"SPY Jun 30 2020 312 Call (Quarterly)","exchangeName":"OPR","bid":14.58,"ask":15.38,"last":15.12,"mark":14.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663359536,"quoteTimeInLong":1582727401032,"netChange":-5.38,"volatility":18.572,"delta":0.552,"gamma":0.011,"theta":-0.055,"vega":0.725,"rho":0.546,"openInterest":408,"timeValue":13.07,"theoreticalOptionValue":15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.85,"markChange":-0.02,"markPercentChange":-0.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_063020C313","description":"SPY Jun 30 2020 313 Call (Quarterly)","exchangeName":"OPR","bid":13.95,"ask":14.74,"last":14.08,"mark":14.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664214309,"quoteTimeInLong":1582727401171,"netChange":-5.69,"volatility":18.402,"delta":0.54,"gamma":0.012,"theta":-0.055,"vega":0.727,"rho":0.536,"openInterest":134,"timeValue":13.03,"theoreticalOptionValue":14.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.61,"markChange":-0.03,"markPercentChange":-0.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_063020C314","description":"SPY Jun 30 2020 314 Call (Quarterly)","exchangeName":"OPR","bid":13.32,"ask":14.12,"last":13.54,"mark":13.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663914066,"quoteTimeInLong":1582727401193,"netChange":-5.52,"volatility":18.246,"delta":0.529,"gamma":0.012,"theta":-0.055,"vega":0.729,"rho":0.525,"openInterest":810,"timeValue":13.49,"theoreticalOptionValue":13.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.11,"markChange":-0.05,"markPercentChange":-0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_063020C315","description":"SPY Jun 30 2020 315 Call (Quarterly)","exchangeName":"OPR","bid":12.71,"ask":13.51,"last":12.69,"mark":13.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662808654,"quoteTimeInLong":1582727401032,"netChange":-5.66,"volatility":18.08,"delta":0.517,"gamma":0.012,"theta":-0.054,"vega":0.731,"rho":0.515,"openInterest":2855,"timeValue":12.69,"theoreticalOptionValue":13.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43,"markChange":-0.06,"markPercentChange":-0.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_063020C316","description":"SPY Jun 30 2020 316 Call (Quarterly)","exchangeName":"OPR","bid":12.12,"ask":12.91,"last":12.19,"mark":12.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663138927,"quoteTimeInLong":1582727401145,"netChange":-5.46,"volatility":17.906,"delta":0.504,"gamma":0.012,"theta":-0.054,"vega":0.732,"rho":0.503,"openInterest":325,"timeValue":12.19,"theoreticalOptionValue":12.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.41,"markChange":-0.07,"markPercentChange":-0.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_063020C317","description":"SPY Jun 30 2020 317 Call (Quarterly)","exchangeName":"OPR","bid":11.53,"ask":12.33,"last":11.55,"mark":11.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662808654,"quoteTimeInLong":1582727401191,"netChange":-5.41,"volatility":17.778,"delta":0.492,"gamma":0.012,"theta":-0.054,"vega":0.732,"rho":0.492,"openInterest":297,"timeValue":11.55,"theoreticalOptionValue":12.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.05,"markChange":-0.09,"markPercentChange":-0.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_063020C318","description":"SPY Jun 30 2020 318 Call (Quarterly)","exchangeName":"OPR","bid":10.95,"ask":11.74,"last":13.79,"mark":11.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647534280,"quoteTimeInLong":1582727401177,"netChange":-2.49,"volatility":17.572,"delta":0.48,"gamma":0.012,"theta":-0.053,"vega":0.731,"rho":0.481,"openInterest":568,"timeValue":13.79,"theoreticalOptionValue":11.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.77,"markChange":-0.1,"markPercentChange":-0.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_063020C319","description":"SPY Jun 30 2020 319 Call (Quarterly)","exchangeName":"OPR","bid":10.37,"ask":11.17,"last":13.59,"mark":10.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646034863,"quoteTimeInLong":1582727401193,"netChange":-2.02,"volatility":17.378,"delta":0.468,"gamma":0.012,"theta":-0.052,"vega":0.73,"rho":0.469,"openInterest":790,"timeValue":13.59,"theoreticalOptionValue":10.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.54,"markChange":-0.11,"markPercentChange":-1,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_063020C320","description":"SPY Jun 30 2020 320 Call (Quarterly)","exchangeName":"OPR","bid":9.97,"ask":10.47,"last":10.24,"mark":10.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662219781,"quoteTimeInLong":1582727401191,"netChange":-4.71,"volatility":17.145,"delta":0.454,"gamma":0.012,"theta":-0.051,"vega":0.728,"rho":0.457,"openInterest":3647,"timeValue":10.24,"theoreticalOptionValue":10.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.65,"markChange":-0.09,"markPercentChange":-0.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_063020C321","description":"SPY Jun 30 2020 321 Call (Quarterly)","exchangeName":"OPR","bid":9.43,"ask":9.93,"last":12.45,"mark":9.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648413517,"quoteTimeInLong":1582727401191,"netChange":-1.84,"volatility":17.011,"delta":0.442,"gamma":0.013,"theta":-0.051,"vega":0.725,"rho":0.445,"openInterest":463,"timeValue":12.45,"theoreticalOptionValue":9.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.79,"markChange":-0.11,"markPercentChange":-1.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_063020C322","description":"SPY Jun 30 2020 322 Call (Quarterly)","exchangeName":"OPR","bid":8.9,"ask":9.4,"last":9.55,"mark":9.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658476271,"quoteTimeInLong":1582727401032,"netChange":-4.09,"volatility":16.839,"delta":0.428,"gamma":0.013,"theta":-0.05,"vega":0.721,"rho":0.432,"openInterest":713,"timeValue":9.55,"theoreticalOptionValue":9.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.15,"markChange":-0.12,"markPercentChange":-1.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_063020C323","description":"SPY Jun 30 2020 323 Call (Quarterly)","exchangeName":"OPR","bid":8.38,"ask":8.88,"last":9.15,"mark":8.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661650452,"quoteTimeInLong":1582727401031,"netChange":-3.87,"volatility":16.648,"delta":0.415,"gamma":0.013,"theta":-0.049,"vega":0.716,"rho":0.419,"openInterest":3112,"timeValue":9.15,"theoreticalOptionValue":8.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.14,"markChange":-0.13,"markPercentChange":-1.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_063020C324","description":"SPY Jun 30 2020 324 Call (Quarterly)","exchangeName":"OPR","bid":7.87,"ask":8.37,"last":8,"mark":8.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664209619,"quoteTimeInLong":1582727401191,"netChange":-4.39,"volatility":16.466,"delta":0.401,"gamma":0.013,"theta":-0.048,"vega":0.71,"rho":0.406,"openInterest":1956,"timeValue":8,"theoreticalOptionValue":8.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.24,"markChange":-0.14,"markPercentChange":-1.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_063020C325","description":"SPY Jun 30 2020 325 Call (Quarterly)","exchangeName":"OPR","bid":7.39,"ask":7.89,"last":7.65,"mark":7.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663817131,"quoteTimeInLong":1582727401193,"netChange":-4.14,"volatility":16.271,"delta":0.387,"gamma":0.013,"theta":-0.047,"vega":0.704,"rho":0.393,"openInterest":13847,"timeValue":7.65,"theoreticalOptionValue":7.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.29,"markChange":-0.12,"markPercentChange":-1.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_063020C326","description":"SPY Jun 30 2020 326 Call (Quarterly)","exchangeName":"OPR","bid":6.91,"ask":7.41,"last":9.46,"mark":7.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650475416,"quoteTimeInLong":1582727401027,"netChange":-1.72,"volatility":16.076,"delta":0.373,"gamma":0.013,"theta":-0.046,"vega":0.696,"rho":0.379,"openInterest":2166,"timeValue":9.46,"theoreticalOptionValue":7.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.55,"markChange":-0.12,"markPercentChange":-1.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_063020C327","description":"SPY Jun 30 2020 327 Call (Quarterly)","exchangeName":"OPR","bid":6.44,"ask":6.94,"last":7.85,"mark":6.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655993253,"quoteTimeInLong":1582727401027,"netChange":-2.74,"volatility":15.918,"delta":0.359,"gamma":0.013,"theta":-0.045,"vega":0.687,"rho":0.366,"openInterest":98,"timeValue":7.85,"theoreticalOptionValue":6.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.09,"markChange":-0.14,"markPercentChange":-2.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_063020C328","description":"SPY Jun 30 2020 328 Call (Quarterly)","exchangeName":"OPR","bid":6,"ask":6.5,"last":6.41,"mark":6.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664674656,"quoteTimeInLong":1582727401027,"netChange":-3.61,"volatility":15.717,"delta":0.345,"gamma":0.013,"theta":-0.044,"vega":0.677,"rho":0.352,"openInterest":1416,"timeValue":6.41,"theoreticalOptionValue":6.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.52,"markChange":-0.14,"markPercentChange":-2.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_063020C329","description":"SPY Jun 30 2020 329 Call (Quarterly)","exchangeName":"OPR","bid":5.57,"ask":6.07,"last":7.54,"mark":5.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647559368,"quoteTimeInLong":1582727401191,"netChange":-1.92,"volatility":15.522,"delta":0.331,"gamma":0.013,"theta":-0.042,"vega":0.666,"rho":0.338,"openInterest":82,"timeValue":7.54,"theoreticalOptionValue":5.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.22,"markChange":-0.14,"markPercentChange":-2.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_063020C330","description":"SPY Jun 30 2020 330 Call (Quarterly)","exchangeName":"OPR","bid":5.16,"ask":5.66,"last":5.39,"mark":5.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663914066,"quoteTimeInLong":1582727401032,"netChange":-3.51,"volatility":15.342,"delta":0.316,"gamma":0.013,"theta":-0.041,"vega":0.655,"rho":0.324,"openInterest":3676,"timeValue":5.39,"theoreticalOptionValue":5.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.37,"markChange":-0.13,"markPercentChange":-2.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_063020C331","description":"SPY Jun 30 2020 331 Call (Quarterly)","exchangeName":"OPR","bid":4.81,"ask":5.21,"last":6.08,"mark":5.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655500672,"quoteTimeInLong":1582727401027,"netChange":-2.29,"volatility":15.154,"delta":0.302,"gamma":0.012,"theta":-0.04,"vega":0.641,"rho":0.31,"openInterest":774,"timeValue":6.08,"theoreticalOptionValue":5.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.62,"markChange":-0.11,"markPercentChange":-2.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_063020C332","description":"SPY Jun 30 2020 332 Call (Quarterly)","exchangeName":"OPR","bid":4.43,"ask":4.83,"last":5.05,"mark":4.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657956853,"quoteTimeInLong":1582727401027,"netChange":-2.8,"volatility":14.868,"delta":0.286,"gamma":0.012,"theta":-0.038,"vega":0.626,"rho":0.294,"openInterest":516,"timeValue":5.05,"theoreticalOptionValue":4.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.45,"markChange":-0.07,"markPercentChange":-1.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_063020C333","description":"SPY Jun 30 2020 333 Call (Quarterly)","exchangeName":"OPR","bid":4.06,"ask":4.46,"last":4.4,"mark":4.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662620608,"quoteTimeInLong":1582727401024,"netChange":-2.94,"volatility":14.78,"delta":0.273,"gamma":0.012,"theta":-0.037,"vega":0.612,"rho":0.281,"openInterest":792,"timeValue":4.4,"theoreticalOptionValue":4.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-67.2,"markChange":-0.12,"markPercentChange":-2.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_063020C334","description":"SPY Jun 30 2020 334 Call (Quarterly)","exchangeName":"OPR","bid":3.71,"ask":4.11,"last":4.82,"mark":3.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656336074,"quoteTimeInLong":1582727401024,"netChange":-2.02,"volatility":14.611,"delta":0.259,"gamma":0.012,"theta":-0.036,"vega":0.596,"rho":0.267,"openInterest":437,"timeValue":4.82,"theoreticalOptionValue":4.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.88,"markChange":-0.14,"markPercentChange":-3.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_063020C335","description":"SPY Jun 30 2020 335 Call (Quarterly)","exchangeName":"OPR","bid":3.39,"ask":3.79,"last":3.6,"mark":3.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664406339,"quoteTimeInLong":1582727401193,"netChange":-2.78,"volatility":14.433,"delta":0.245,"gamma":0.012,"theta":-0.034,"vega":0.579,"rho":0.253,"openInterest":5260,"timeValue":3.6,"theoreticalOptionValue":3.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-74.52,"markChange":-0.13,"markPercentChange":-3.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_063020C336","description":"SPY Jun 30 2020 336 Call (Quarterly)","exchangeName":"OPR","bid":3.08,"ask":3.48,"last":3.52,"mark":3.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659432864,"quoteTimeInLong":1582727401191,"netChange":-2.4,"volatility":14.253,"delta":0.231,"gamma":0.012,"theta":-0.033,"vega":0.56,"rho":0.239,"openInterest":2455,"timeValue":3.52,"theoreticalOptionValue":3.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-70.57,"markChange":-0.13,"markPercentChange":-3.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_063020C337","description":"SPY Jun 30 2020 337 Call (Quarterly)","exchangeName":"OPR","bid":2.79,"ask":3.19,"last":3.2,"mark":2.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659242056,"quoteTimeInLong":1582727401022,"netChange":-2.29,"volatility":14.089,"delta":0.218,"gamma":0.011,"theta":-0.031,"vega":0.542,"rho":0.225,"openInterest":2672,"timeValue":3.2,"theoreticalOptionValue":3.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-73.48,"markChange":-0.12,"markPercentChange":-3.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_063020C338","description":"SPY Jun 30 2020 338 Call (Quarterly)","exchangeName":"OPR","bid":2.53,"ask":2.93,"last":3.1,"mark":2.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660691138,"quoteTimeInLong":1582727401022,"netChange":-1.95,"volatility":13.867,"delta":0.203,"gamma":0.011,"theta":-0.03,"vega":0.52,"rho":0.211,"openInterest":321,"timeValue":3.1,"theoreticalOptionValue":2.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-69.37,"markChange":-0.08,"markPercentChange":-2.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_063020C339","description":"SPY Jun 30 2020 339 Call (Quarterly)","exchangeName":"OPR","bid":2.28,"ask":2.68,"last":4.74,"mark":2.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577498775,"quoteTimeInLong":1582727401022,"netChange":0.08,"volatility":13.71,"delta":0.19,"gamma":0.011,"theta":-0.028,"vega":0.5,"rho":0.197,"openInterest":318,"timeValue":4.74,"theoreticalOptionValue":2.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.13,"markChange":-0.08,"markPercentChange":-2.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_063020C340","description":"SPY Jun 30 2020 340 Call (Quarterly)","exchangeName":"OPR","bid":2.05,"ask":2.45,"last":2.35,"mark":2.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664458466,"quoteTimeInLong":1582727401032,"netChange":-1.93,"volatility":13.562,"delta":0.178,"gamma":0.01,"theta":-0.027,"vega":0.479,"rho":0.184,"openInterest":8361,"timeValue":2.35,"theoreticalOptionValue":2.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-83.19,"markChange":-0.07,"markPercentChange":-3.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_063020C341","description":"SPY Jun 30 2020 341 Call (Quarterly)","exchangeName":"OPR","bid":1.91,"ask":2.16,"last":2.13,"mark":2.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":2.13,"lowPrice":2.13,"openPrice":0,"closePrice":2.11,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400256,"quoteTimeInLong":1582727401022,"netChange":0.03,"volatility":13.428,"delta":0.166,"gamma":0.01,"theta":-0.025,"vega":0.458,"rho":0.172,"openInterest":967,"timeValue":2.13,"theoreticalOptionValue":2.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.19,"markChange":-0.07,"markPercentChange":-3.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_063020C342","description":"SPY Jun 30 2020 342 Call (Quarterly)","exchangeName":"OPR","bid":1.72,"ask":1.97,"last":1.85,"mark":1.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663193216,"quoteTimeInLong":1582727401193,"netChange":-1.73,"volatility":13.296,"delta":0.154,"gamma":0.01,"theta":-0.024,"vega":0.437,"rho":0.16,"openInterest":1754,"timeValue":1.85,"theoreticalOptionValue":1.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-90.55,"markChange":-0.06,"markPercentChange":-3.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_063020C343","description":"SPY Jun 30 2020 343 Call (Quarterly)","exchangeName":"OPR","bid":1.54,"ask":1.79,"last":3.26,"mark":1.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641713150,"quoteTimeInLong":1582727401021,"netChange":0.01,"volatility":13.157,"delta":0.143,"gamma":0.009,"theta":-0.022,"vega":0.415,"rho":0.149,"openInterest":1222,"timeValue":3.26,"theoreticalOptionValue":1.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.58,"markChange":-0.05,"markPercentChange":-2.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_063020C344","description":"SPY Jun 30 2020 344 Call (Quarterly)","exchangeName":"OPR","bid":1.38,"ask":1.63,"last":2.97,"mark":1.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642778244,"quoteTimeInLong":1582727401021,"netChange":0.03,"volatility":13.048,"delta":0.132,"gamma":0.009,"theta":-0.021,"vega":0.394,"rho":0.138,"openInterest":231,"timeValue":2.97,"theoreticalOptionValue":1.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.61,"markChange":-0.04,"markPercentChange":-2.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_063020C345","description":"SPY Jun 30 2020 345 Call (Quarterly)","exchangeName":"OPR","bid":1.24,"ask":1.49,"last":1.42,"mark":1.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664311598,"quoteTimeInLong":1582727401032,"netChange":-1.25,"volatility":12.948,"delta":0.122,"gamma":0.008,"theta":-0.02,"vega":0.373,"rho":0.128,"openInterest":1485,"timeValue":1.42,"theoreticalOptionValue":1.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-89.64,"markChange":-0.03,"markPercentChange":-2.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_063020C346","description":"SPY Jun 30 2020 346 Call (Quarterly)","exchangeName":"OPR","bid":1.1,"ask":1.35,"last":1.52,"mark":1.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657134086,"quoteTimeInLong":1582727401019,"netChange":-0.9,"volatility":12.846,"delta":0.113,"gamma":0.008,"theta":-0.019,"vega":0.353,"rho":0.118,"openInterest":239,"timeValue":1.52,"theoreticalOptionValue":1.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-71.43,"markChange":-0.03,"markPercentChange":-2.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_063020C347","description":"SPY Jun 30 2020 347 Call (Quarterly)","exchangeName":"OPR","bid":0.99,"ask":1.24,"last":1.28,"mark":1.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660691138,"quoteTimeInLong":1582727401019,"netChange":-0.9,"volatility":12.743,"delta":0.104,"gamma":0.008,"theta":-0.017,"vega":0.332,"rho":0.109,"openInterest":1752,"timeValue":1.28,"theoreticalOptionValue":1.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-79.65,"markChange":-0.01,"markPercentChange":-1.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_063020C348","description":"SPY Jun 30 2020 348 Call (Quarterly)","exchangeName":"OPR","bid":0.88,"ask":1.13,"last":1.96,"mark":1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642771619,"quoteTimeInLong":1582727401019,"netChange":-0.01,"volatility":12.672,"delta":0.096,"gamma":0.007,"theta":-0.016,"vega":0.313,"rho":0.1,"openInterest":2397,"timeValue":1.96,"theoreticalOptionValue":1.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.98,"markChange":-0.02,"markPercentChange":-1.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_063020C349","description":"SPY Jun 30 2020 349 Call (Quarterly)","exchangeName":"OPR","bid":0.78,"ask":1.03,"last":0.92,"mark":0.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663193216,"quoteTimeInLong":1582727401018,"netChange":-0.85,"volatility":12.674,"delta":0.089,"gamma":0.007,"theta":-0.015,"vega":0.298,"rho":0.094,"openInterest":1022,"timeValue":0.92,"theoreticalOptionValue":0.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-91.8,"markChange":-0.02,"markPercentChange":-2.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_063020C350","description":"SPY Jun 30 2020 350 Call (Quarterly)","exchangeName":"OPR","bid":0.7,"ask":0.95,"last":0.8,"mark":0.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664272241,"quoteTimeInLong":1582727401193,"netChange":-0.79,"volatility":12.531,"delta":0.081,"gamma":0.006,"theta":-0.014,"vega":0.276,"rho":0.085,"openInterest":2591,"timeValue":0.8,"theoreticalOptionValue":0.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-95.43,"markChange":0,"markPercentChange":-0.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_063020C351","description":"SPY Jun 30 2020 351 Call (Quarterly)","exchangeName":"OPR","bid":0.62,"ask":0.87,"last":1.07,"mark":0.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652177514,"quoteTimeInLong":1582727401018,"netChange":-0.37,"volatility":12.483,"delta":0.074,"gamma":0.006,"theta":-0.013,"vega":0.259,"rho":0.078,"openInterest":754,"timeValue":1.07,"theoreticalOptionValue":0.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.99,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_063020C352","description":"SPY Jun 30 2020 352 Call (Quarterly)","exchangeName":"OPR","bid":0.55,"ask":0.8,"last":1.34,"mark":0.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641570530,"quoteTimeInLong":1582727401018,"netChange":0.05,"volatility":12.451,"delta":0.068,"gamma":0.006,"theta":-0.012,"vega":0.243,"rho":0.072,"openInterest":1401,"timeValue":1.34,"theoreticalOptionValue":0.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.15,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_063020C353","description":"SPY Jun 30 2020 353 Call (Quarterly)","exchangeName":"OPR","bid":0.48,"ask":0.73,"last":1.18,"mark":0.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641596761,"quoteTimeInLong":1582727401018,"netChange":0.03,"volatility":12.394,"delta":0.063,"gamma":0.005,"theta":-0.011,"vega":0.227,"rho":0.066,"openInterest":208,"timeValue":1.18,"theoreticalOptionValue":0.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.96,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_063020C354","description":"SPY Jun 30 2020 354 Call (Quarterly)","exchangeName":"OPR","bid":0.43,"ask":0.68,"last":0.55,"mark":0.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664145442,"quoteTimeInLong":1582727401018,"netChange":-0.49,"volatility":12.379,"delta":0.058,"gamma":0.005,"theta":-0.011,"vega":0.213,"rho":0.061,"openInterest":1959,"timeValue":0.55,"theoreticalOptionValue":0.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-88.18,"markChange":0,"markPercentChange":0.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_063020C355","description":"SPY Jun 30 2020 355 Call (Quarterly)","exchangeName":"OPR","bid":0.38,"ask":0.63,"last":0.49,"mark":0.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663054638,"quoteTimeInLong":1582727401193,"netChange":-0.44,"volatility":12.343,"delta":0.053,"gamma":0.005,"theta":-0.01,"vega":0.199,"rho":0.056,"openInterest":1510,"timeValue":0.49,"theoreticalOptionValue":0.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-88.89,"markChange":0.01,"markPercentChange":2.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_063020C356","description":"SPY Jun 30 2020 356 Call (Quarterly)","exchangeName":"OPR","bid":0.33,"ask":0.58,"last":0.6,"mark":0.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647948144,"quoteTimeInLong":1582727401191,"netChange":-0.23,"volatility":12.336,"delta":0.049,"gamma":0.004,"theta":-0.009,"vega":0.186,"rho":0.051,"openInterest":121,"timeValue":0.6,"theoreticalOptionValue":0.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.11,"markChange":0.01,"markPercentChange":1.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_063020C357","description":"SPY Jun 30 2020 357 Call (Quarterly)","exchangeName":"OPR","bid":0.29,"ask":0.54,"last":0.48,"mark":0.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657595297,"quoteTimeInLong":1582727401018,"netChange":-0.26,"volatility":12.336,"delta":0.045,"gamma":0.004,"theta":-0.009,"vega":0.175,"rho":0.047,"openInterest":198,"timeValue":0.48,"theoreticalOptionValue":0.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.63,"markChange":0.01,"markPercentChange":1.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_063020C358","description":"SPY Jun 30 2020 358 Call (Quarterly)","exchangeName":"OPR","bid":0.26,"ask":0.51,"last":0.5,"mark":0.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646789435,"quoteTimeInLong":1582727401193,"netChange":-0.17,"volatility":12.317,"delta":0.041,"gamma":0.004,"theta":-0.008,"vega":0.163,"rho":0.043,"openInterest":124,"timeValue":0.5,"theoreticalOptionValue":0.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.95,"markChange":0.01,"markPercentChange":4.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_063020C359","description":"SPY Jun 30 2020 359 Call (Quarterly)","exchangeName":"OPR","bid":0.22,"ask":0.47,"last":0.68,"mark":0.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641010592,"quoteTimeInLong":1582727401018,"netChange":0.08,"volatility":12.308,"delta":0.038,"gamma":0.004,"theta":-0.008,"vega":0.152,"rho":0.04,"openInterest":158,"timeValue":0.68,"theoreticalOptionValue":0.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.39,"markChange":0.01,"markPercentChange":2.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_063020C360","description":"SPY Jun 30 2020 360 Call (Quarterly)","exchangeName":"OPR","bid":0.19,"ask":0.44,"last":0.3,"mark":0.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663056382,"quoteTimeInLong":1582727401032,"netChange":-0.25,"volatility":12.314,"delta":0.035,"gamma":0.003,"theta":-0.007,"vega":0.142,"rho":0.037,"openInterest":2348,"timeValue":0.3,"theoreticalOptionValue":0.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-80.33,"markChange":0.01,"markPercentChange":3.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_063020C361","description":"SPY Jun 30 2020 361 Call (Quarterly)","exchangeName":"OPR","bid":0.17,"ask":0.42,"last":0.51,"mark":0.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576931863,"quoteTimeInLong":1582727401191,"netChange":0.02,"volatility":12.3,"delta":0.032,"gamma":0.003,"theta":-0.007,"vega":0.132,"rho":0.034,"openInterest":75,"timeValue":0.51,"theoreticalOptionValue":0.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.52,"markChange":0.02,"markPercentChange":7,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_063020C362","description":"SPY Jun 30 2020 362 Call (Quarterly)","exchangeName":"OPR","bid":0.14,"ask":0.39,"last":0.32,"mark":0.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655294155,"quoteTimeInLong":1582727401191,"netChange":-0.12,"volatility":12.347,"delta":0.03,"gamma":0.003,"theta":-0.006,"vega":0.124,"rho":0.031,"openInterest":51,"timeValue":0.32,"theoreticalOptionValue":0.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.09,"markChange":0.01,"markPercentChange":4.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_063020C363","description":"SPY Jun 30 2020 363 Call (Quarterly)","exchangeName":"OPR","bid":0.12,"ask":0.37,"last":0.43,"mark":0.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567864460,"quoteTimeInLong":1582727401016,"netChange":0.03,"volatility":12.338,"delta":0.027,"gamma":0.003,"theta":-0.006,"vega":0.115,"rho":0.029,"openInterest":79,"timeValue":0.43,"theoreticalOptionValue":0.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.09,"markChange":0.01,"markPercentChange":5.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_063020C364","description":"SPY Jun 30 2020 364 Call (Quarterly)","exchangeName":"OPR","bid":0.1,"ask":0.35,"last":0.42,"mark":0.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566916991,"quoteTimeInLong":1582727401016,"netChange":0.06,"volatility":12.355,"delta":0.025,"gamma":0.003,"theta":-0.005,"vega":0.108,"rho":0.026,"openInterest":15,"timeValue":0.42,"theoreticalOptionValue":0.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.88,"markChange":0.01,"markPercentChange":6.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_063020C365","description":"SPY Jun 30 2020 365 Call (Quarterly)","exchangeName":"OPR","bid":0.08,"ask":0.33,"last":0.21,"mark":0.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665263162,"quoteTimeInLong":1582727401032,"netChange":-0.11,"volatility":12.405,"delta":0.023,"gamma":0.002,"theta":-0.005,"vega":0.102,"rho":0.025,"openInterest":375,"timeValue":0.21,"theoreticalOptionValue":0.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.13,"markChange":0.01,"markPercentChange":5.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_063020C366","description":"SPY Jun 30 2020 366 Call (Quarterly)","exchangeName":"OPR","bid":0.06,"ask":0.31,"last":0.19,"mark":0.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660094429,"quoteTimeInLong":1582727401193,"netChange":-0.1,"volatility":12.391,"delta":0.021,"gamma":0.002,"theta":-0.005,"vega":0.094,"rho":0.022,"openInterest":53,"timeValue":0.19,"theoreticalOptionValue":0.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.79,"markChange":0.01,"markPercentChange":5.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_063020C367","description":"SPY Jun 30 2020 367 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.6,"last":0.78,"mark":0.3,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581520765364,"quoteTimeInLong":1582727401163,"netChange":0.52,"volatility":12.469,"delta":0.02,"gamma":0.002,"theta":-0.005,"vega":0.089,"rho":0.021,"openInterest":19,"timeValue":0.78,"theoreticalOptionValue":0.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":314.39,"markChange":0.13,"markPercentChange":81.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_063020C368","description":"SPY Jun 30 2020 368 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.59,"last":0.19,"mark":0.3,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647773403,"quoteTimeInLong":1582727401193,"netChange":-0.05,"volatility":12.54,"delta":0.019,"gamma":0.002,"theta":-0.004,"vega":0.085,"rho":0.02,"openInterest":8,"timeValue":0.19,"theoreticalOptionValue":0.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.3,"markChange":0.14,"markPercentChange":90.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_063020C369","description":"SPY Jun 30 2020 369 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.58,"last":0.27,"mark":0.29,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566829757,"quoteTimeInLong":1582727401157,"netChange":0.05,"volatility":12.602,"delta":0.018,"gamma":0.002,"theta":-0.004,"vega":0.08,"rho":0.019,"openInterest":17,"timeValue":0.27,"theoreticalOptionValue":0.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.67,"markChange":0.15,"markPercentChange":101.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_063020C370","description":"SPY Jun 30 2020 370 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.56,"last":0.21,"mark":0.28,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570679406,"quoteTimeInLong":1582727401159,"netChange":0.01,"volatility":12.655,"delta":0.016,"gamma":0.002,"theta":-0.004,"vega":0.076,"rho":0.017,"openInterest":1252,"timeValue":0.21,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.49,"markChange":0.15,"markPercentChange":109.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_063020C371","description":"SPY Jun 30 2020 371 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.55,"last":0.15,"mark":0.28,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647899464,"quoteTimeInLong":1582727401163,"netChange":-0.04,"volatility":12.627,"delta":0.015,"gamma":0.002,"theta":-0.004,"vega":0.069,"rho":0.016,"openInterest":21,"timeValue":0.15,"theoreticalOptionValue":0.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.46,"markChange":0.15,"markPercentChange":123.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_063020C375","description":"SPY Jun 30 2020 375 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.52,"last":0.12,"mark":0.26,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654497213,"quoteTimeInLong":1582727401157,"netChange":-0.01,"volatility":12.923,"delta":0.012,"gamma":0.001,"theta":-0.003,"vega":0.057,"rho":0.012,"openInterest":968,"timeValue":0.12,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.74,"markChange":0.16,"markPercentChange":172.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_063020C380","description":"SPY Jun 30 2020 380 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.07,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655951974,"quoteTimeInLong":1582727401193,"netChange":-0.03,"volatility":13.251,"delta":0.009,"gamma":0.001,"theta":-0.002,"vega":0.044,"rho":0.009,"openInterest":323,"timeValue":0.07,"theoreticalOptionValue":0.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.44,"markChange":0.06,"markPercentChange":82.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_063020C385","description":"SPY Jun 30 2020 385 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.06,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656607962,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":13.185,"delta":0.005,"gamma":0.001,"theta":-0.001,"vega":0.028,"rho":0.006,"openInterest":1600,"timeValue":0.06,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.81,"markChange":0.08,"markPercentChange":197.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_063020C390","description":"SPY Jun 30 2020 390 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.46,"last":0.04,"mark":0.23,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661935363,"quoteTimeInLong":1582727401191,"netChange":-0.01,"volatility":13.733,"delta":0.005,"gamma":0.001,"theta":-0.001,"vega":0.024,"rho":0.005,"openInterest":2110,"timeValue":0.04,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.38,"markChange":0.19,"markPercentChange":555.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_063020C395","description":"SPY Jun 30 2020 395 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.06,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655827879,"quoteTimeInLong":1582727400625,"netChange":0.03,"volatility":14.455,"delta":0.004,"gamma":0,"theta":-0.001,"vega":0.023,"rho":0.005,"openInterest":2326,"timeValue":0.06,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":103.89,"markChange":0.1,"markPercentChange":341.7,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-07-17:142":{"70.0":[{"putCall":"CALL","symbol":"SPY_071720C70","description":"SPY Jul 17 2020 70 Call","exchangeName":"OPR","bid":243.61,"ask":244.6,"last":0,"mark":244.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401222,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.546,"rho":0,"openInterest":0,"timeValue":0.05,"theoreticalOptionValue":244.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"CALL","symbol":"SPY_071720C80","description":"SPY Jul 17 2020 80 Call","exchangeName":"OPR","bid":233.62,"ask":234.62,"last":0,"mark":234.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.083,"rho":0,"openInterest":0,"timeValue":0.07,"theoreticalOptionValue":234.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"CALL","symbol":"SPY_071720C90","description":"SPY Jul 17 2020 90 Call","exchangeName":"OPR","bid":223.63,"ask":224.63,"last":0,"mark":224.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.62,"rho":0,"openInterest":0,"timeValue":0.08,"theoreticalOptionValue":224.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"CALL","symbol":"SPY_071720C100","description":"SPY Jul 17 2020 100 Call","exchangeName":"OPR","bid":213.64,"ask":214.64,"last":0,"mark":214.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.157,"rho":0,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":214.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"CALL","symbol":"SPY_071720C110","description":"SPY Jul 17 2020 110 Call","exchangeName":"OPR","bid":203.66,"ask":204.65,"last":0,"mark":204.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401222,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.694,"rho":0,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":204.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"CALL","symbol":"SPY_071720C120","description":"SPY Jul 17 2020 120 Call","exchangeName":"OPR","bid":193.67,"ask":194.67,"last":0,"mark":194.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.231,"rho":0,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":194.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_071720C130","description":"SPY Jul 17 2020 130 Call","exchangeName":"OPR","bid":183.68,"ask":184.68,"last":0,"mark":184.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401010,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.768,"rho":0,"openInterest":0,"timeValue":0.13,"theoreticalOptionValue":184.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_071720C140","description":"SPY Jul 17 2020 140 Call","exchangeName":"OPR","bid":173.7,"ask":174.7,"last":0,"mark":174.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.305,"rho":0,"openInterest":0,"timeValue":0.15,"theoreticalOptionValue":174.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_071720C150","description":"SPY Jul 17 2020 150 Call","exchangeName":"OPR","bid":163.71,"ask":164.71,"last":0,"mark":164.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401010,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.842,"rho":0,"openInterest":0,"timeValue":0.16,"theoreticalOptionValue":164.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_071720C160","description":"SPY Jul 17 2020 160 Call","exchangeName":"OPR","bid":153.73,"ask":154.73,"last":0,"mark":154.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401010,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.379,"rho":0,"openInterest":0,"timeValue":0.18,"theoreticalOptionValue":154.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_071720C170","description":"SPY Jul 17 2020 170 Call","exchangeName":"OPR","bid":143.75,"ask":144.75,"last":0,"mark":144.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401191,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.916,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":144.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_071720C175","description":"SPY Jul 17 2020 175 Call","exchangeName":"OPR","bid":138.77,"ask":139.77,"last":0,"mark":139.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.684,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":139.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":139.27,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_071720C180","description":"SPY Jul 17 2020 180 Call","exchangeName":"OPR","bid":133.78,"ask":134.78,"last":0,"mark":134.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.453,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":134.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.64,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_071720C185","description":"SPY Jul 17 2020 185 Call","exchangeName":"OPR","bid":128.8,"ask":129.8,"last":0,"mark":129.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.221,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":129.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.63,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_071720C190","description":"SPY Jul 17 2020 190 Call","exchangeName":"OPR","bid":123.83,"ask":124.83,"last":0,"mark":124.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.99,"rho":0,"openInterest":0,"timeValue":0.28,"theoreticalOptionValue":124.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.63,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_071720C195","description":"SPY Jul 17 2020 195 Call","exchangeName":"OPR","bid":118.86,"ask":119.86,"last":0,"mark":119.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401200,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.758,"rho":0,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":119.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.62,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_071720C200","description":"SPY Jul 17 2020 200 Call","exchangeName":"OPR","bid":113.9,"ask":114.9,"last":128.5,"mark":114.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580826753185,"quoteTimeInLong":1582727401201,"netChange":5.58,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.527,"rho":0,"openInterest":30,"timeValue":14.45,"theoreticalOptionValue":114.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.91,"markChange":0.6,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_071720C205","description":"SPY Jul 17 2020 205 Call","exchangeName":"OPR","bid":108.94,"ask":109.94,"last":0,"mark":109.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.295,"rho":0,"openInterest":0,"timeValue":0.39,"theoreticalOptionValue":109.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.58,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_071720C210","description":"SPY Jul 17 2020 210 Call","exchangeName":"OPR","bid":104,"ask":105,"last":128.35,"mark":104.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582123564633,"quoteTimeInLong":1582727401201,"netChange":15.33,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.064,"rho":0,"openInterest":41,"timeValue":24.3,"theoreticalOptionValue":104.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.75,"markChange":0.57,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_071720C215","description":"SPY Jul 17 2020 215 Call","exchangeName":"OPR","bid":99.07,"ask":100.07,"last":0,"mark":99.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.834,"rho":0,"openInterest":0,"timeValue":0.52,"theoreticalOptionValue":99.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.54,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_071720C220","description":"SPY Jul 17 2020 220 Call","exchangeName":"OPR","bid":94.17,"ask":95.16,"last":0,"mark":94.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401222,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.602,"rho":0,"openInterest":0,"timeValue":0.62,"theoreticalOptionValue":94.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.52,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_071720C225","description":"SPY Jul 17 2020 225 Call","exchangeName":"OPR","bid":89.28,"ask":90.28,"last":0,"mark":89.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.371,"rho":0,"openInterest":0,"timeValue":0.73,"theoreticalOptionValue":89.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.49,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_071720C230","description":"SPY Jul 17 2020 230 Call","exchangeName":"OPR","bid":84.42,"ask":85.42,"last":104.44,"mark":84.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582308728306,"quoteTimeInLong":1582727401193,"netChange":11,"volatility":5,"delta":0.998,"gamma":0.001,"theta":0,"vega":0.12,"rho":0.305,"openInterest":4,"timeValue":20.39,"theoreticalOptionValue":84.411,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.03,"markChange":0.46,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_071720C235","description":"SPY Jul 17 2020 235 Call","exchangeName":"OPR","bid":79.6,"ask":80.6,"last":87.64,"mark":80.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554604260,"quoteTimeInLong":1582727401016,"netChange":-0.96,"volatility":20.457,"delta":0.986,"gamma":0.001,"theta":-0.004,"vega":0.051,"rho":0.672,"openInterest":3,"timeValue":8.59,"theoreticalOptionValue":79.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.2,"markChange":0.43,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_071720C240","description":"SPY Jul 17 2020 240 Call","exchangeName":"OPR","bid":74.82,"ask":75.82,"last":96.3,"mark":75.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581449589454,"quoteTimeInLong":1582727401192,"netChange":12.52,"volatility":22.043,"delta":0.974,"gamma":0.001,"theta":-0.008,"vega":0.098,"rho":0.736,"openInterest":60,"timeValue":22.25,"theoreticalOptionValue":74.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.71,"markChange":0.4,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_071720C245","description":"SPY Jul 17 2020 245 Call","exchangeName":"OPR","bid":70.09,"ask":71.09,"last":0,"mark":70.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":22.697,"delta":0.962,"gamma":0.002,"theta":-0.012,"vega":0.144,"rho":0.782,"openInterest":0,"timeValue":1.54,"theoreticalOptionValue":70.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.38,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_071720C250","description":"SPY Jul 17 2020 250 Call","exchangeName":"OPR","bid":65.42,"ask":66.42,"last":70,"mark":65.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652538793,"quoteTimeInLong":1582727401192,"netChange":-4.26,"volatility":22.984,"delta":0.948,"gamma":0.002,"theta":-0.016,"vega":0.191,"rho":0.815,"openInterest":83,"timeValue":5.95,"theoreticalOptionValue":65.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.49,"markChange":0.36,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_071720C255","description":"SPY Jul 17 2020 255 Call","exchangeName":"OPR","bid":60.8,"ask":61.8,"last":82.1,"mark":61.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582053337675,"quoteTimeInLong":1582727401016,"netChange":12.54,"volatility":22.798,"delta":0.934,"gamma":0.003,"theta":-0.02,"vega":0.233,"rho":0.843,"openInterest":1,"timeValue":23.05,"theoreticalOptionValue":60.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.56,"markChange":0.33,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_071720C260","description":"SPY Jul 17 2020 260 Call","exchangeName":"OPR","bid":56.26,"ask":57.26,"last":0,"mark":56.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":23.019,"delta":0.915,"gamma":0.003,"theta":-0.025,"vega":0.29,"rho":0.854,"openInterest":0,"timeValue":2.71,"theoreticalOptionValue":56.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.3,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_071720C265","description":"SPY Jul 17 2020 265 Call","exchangeName":"OPR","bid":51.79,"ask":52.79,"last":0,"mark":52.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":22.882,"delta":0.894,"gamma":0.004,"theta":-0.029,"vega":0.343,"rho":0.861,"openInterest":0,"timeValue":3.24,"theoreticalOptionValue":51.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.28,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_071720C270","description":"SPY Jul 17 2020 270 Call","exchangeName":"OPR","bid":47.4,"ask":48.39,"last":0,"mark":47.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401222,"netChange":0,"volatility":22.666,"delta":0.872,"gamma":0.005,"theta":-0.033,"vega":0.397,"rho":0.861,"openInterest":0,"timeValue":3.85,"theoreticalOptionValue":47.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_071720C275","description":"SPY Jul 17 2020 275 Call","exchangeName":"OPR","bid":43.1,"ask":44.1,"last":63.58,"mark":43.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581531934725,"quoteTimeInLong":1582727401016,"netChange":12.29,"volatility":22.364,"delta":0.846,"gamma":0.005,"theta":-0.037,"vega":0.452,"rho":0.855,"openInterest":7,"timeValue":24.53,"theoreticalOptionValue":43.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.32,"markChange":0.21,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_071720C276","description":"SPY Jul 17 2020 276 Call","exchangeName":"OPR","bid":42.25,"ask":43.25,"last":0,"mark":42.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":22.106,"delta":0.842,"gamma":0.005,"theta":-0.037,"vega":0.459,"rho":0.855,"openInterest":0,"timeValue":4.7,"theoreticalOptionValue":42.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_071720C277","description":"SPY Jul 17 2020 277 Call","exchangeName":"OPR","bid":41.41,"ask":42.41,"last":0,"mark":41.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":22.228,"delta":0.835,"gamma":0.006,"theta":-0.039,"vega":0.474,"rho":0.85,"openInterest":0,"timeValue":4.86,"theoreticalOptionValue":41.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_071720C278","description":"SPY Jul 17 2020 278 Call","exchangeName":"OPR","bid":40.57,"ask":41.57,"last":0,"mark":41.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":22.153,"delta":0.83,"gamma":0.006,"theta":-0.039,"vega":0.485,"rho":0.848,"openInterest":0,"timeValue":5.02,"theoreticalOptionValue":40.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.19,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_071720C279","description":"SPY Jul 17 2020 279 Call","exchangeName":"OPR","bid":39.74,"ask":40.74,"last":0,"mark":40.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":22.088,"delta":0.824,"gamma":0.006,"theta":-0.04,"vega":0.496,"rho":0.845,"openInterest":0,"timeValue":5.19,"theoreticalOptionValue":40.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_071720C280","description":"SPY Jul 17 2020 280 Call","exchangeName":"OPR","bid":38.91,"ask":39.91,"last":47.2,"mark":39.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562811341,"quoteTimeInLong":1582727401193,"netChange":0.32,"volatility":22.001,"delta":0.818,"gamma":0.006,"theta":-0.041,"vega":0.507,"rho":0.842,"openInterest":10,"timeValue":13.15,"theoreticalOptionValue":39.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.81,"markChange":0.19,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_071720C281","description":"SPY Jul 17 2020 281 Call","exchangeName":"OPR","bid":38.08,"ask":39.08,"last":0,"mark":38.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":21.923,"delta":0.812,"gamma":0.006,"theta":-0.042,"vega":0.517,"rho":0.839,"openInterest":0,"timeValue":5.53,"theoreticalOptionValue":38.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.18,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_071720C282","description":"SPY Jul 17 2020 282 Call","exchangeName":"OPR","bid":37.26,"ask":38.26,"last":54.07,"mark":37.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582312930869,"quoteTimeInLong":1582727401192,"netChange":8.93,"volatility":21.644,"delta":0.807,"gamma":0.006,"theta":-0.042,"vega":0.525,"rho":0.838,"openInterest":9,"timeValue":22.02,"theoreticalOptionValue":37.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.75,"markChange":0.18,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_071720C283","description":"SPY Jul 17 2020 283 Call","exchangeName":"OPR","bid":36.44,"ask":37.44,"last":0,"mark":36.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":21.752,"delta":0.799,"gamma":0.006,"theta":-0.043,"vega":0.539,"rho":0.831,"openInterest":0,"timeValue":5.89,"theoreticalOptionValue":36.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.17,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_071720C284","description":"SPY Jul 17 2020 284 Call","exchangeName":"OPR","bid":35.62,"ask":36.62,"last":0,"mark":36.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":21.66,"delta":0.793,"gamma":0.007,"theta":-0.044,"vega":0.549,"rho":0.828,"openInterest":0,"timeValue":6.07,"theoreticalOptionValue":35.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.15,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_071720C285","description":"SPY Jul 17 2020 285 Call","exchangeName":"OPR","bid":34.82,"ask":35.82,"last":0,"mark":35.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":21.575,"delta":0.787,"gamma":0.007,"theta":-0.044,"vega":0.56,"rho":0.823,"openInterest":0,"timeValue":6.27,"theoreticalOptionValue":35.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.16,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_071720C286","description":"SPY Jul 17 2020 286 Call","exchangeName":"OPR","bid":34.02,"ask":35.01,"last":0,"mark":34.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401222,"netChange":0,"volatility":21.479,"delta":0.78,"gamma":0.007,"theta":-0.045,"vega":0.57,"rho":0.819,"openInterest":0,"timeValue":6.46,"theoreticalOptionValue":34.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.15,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_071720C287","description":"SPY Jul 17 2020 287 Call","exchangeName":"OPR","bid":33.22,"ask":34.22,"last":0,"mark":33.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":21.389,"delta":0.773,"gamma":0.007,"theta":-0.045,"vega":0.581,"rho":0.814,"openInterest":0,"timeValue":6.67,"theoreticalOptionValue":33.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.15,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_071720C288","description":"SPY Jul 17 2020 288 Call","exchangeName":"OPR","bid":32.42,"ask":33.42,"last":0,"mark":32.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":21.289,"delta":0.766,"gamma":0.007,"theta":-0.046,"vega":0.591,"rho":0.809,"openInterest":0,"timeValue":6.87,"theoreticalOptionValue":32.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.13,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_071720C289","description":"SPY Jul 17 2020 289 Call","exchangeName":"OPR","bid":31.64,"ask":32.63,"last":0,"mark":32.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401222,"netChange":0,"volatility":21.194,"delta":0.759,"gamma":0.007,"theta":-0.047,"vega":0.601,"rho":0.804,"openInterest":0,"timeValue":7.08,"theoreticalOptionValue":32.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.13,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_071720C290","description":"SPY Jul 17 2020 290 Call","exchangeName":"OPR","bid":30.85,"ask":31.85,"last":31.75,"mark":31.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658564619,"quoteTimeInLong":1582727401193,"netChange":-6.59,"volatility":21.089,"delta":0.752,"gamma":0.007,"theta":-0.047,"vega":0.611,"rho":0.799,"openInterest":17,"timeValue":7.7,"theoreticalOptionValue":31.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.09,"markChange":0.12,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_071720C291","description":"SPY Jul 17 2020 291 Call","exchangeName":"OPR","bid":30.07,"ask":31.07,"last":0,"mark":30.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":21.382,"delta":0.741,"gamma":0.008,"theta":-0.049,"vega":0.625,"rho":0.788,"openInterest":0,"timeValue":7.52,"theoreticalOptionValue":30.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.11,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_071720C292","description":"SPY Jul 17 2020 292 Call","exchangeName":"OPR","bid":29.3,"ask":30.3,"last":0,"mark":29.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401013,"netChange":0,"volatility":21.274,"delta":0.734,"gamma":0.008,"theta":-0.049,"vega":0.635,"rho":0.782,"openInterest":0,"timeValue":7.75,"theoreticalOptionValue":30,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.11,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_071720C293","description":"SPY Jul 17 2020 293 Call","exchangeName":"OPR","bid":28.53,"ask":29.53,"last":0,"mark":29.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":21.162,"delta":0.726,"gamma":0.008,"theta":-0.05,"vega":0.644,"rho":0.776,"openInterest":1,"timeValue":7.98,"theoreticalOptionValue":29.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.1,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_071720C294","description":"SPY Jul 17 2020 294 Call","exchangeName":"OPR","bid":27.77,"ask":28.77,"last":0,"mark":28.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401013,"netChange":0,"volatility":21.048,"delta":0.719,"gamma":0.008,"theta":-0.05,"vega":0.653,"rho":0.77,"openInterest":0,"timeValue":8.22,"theoreticalOptionValue":28.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.09,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_071720C295","description":"SPY Jul 17 2020 295 Call","exchangeName":"OPR","bid":27.02,"ask":28.02,"last":28.24,"mark":27.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660745433,"quoteTimeInLong":1582727401016,"netChange":-5.97,"volatility":20.938,"delta":0.711,"gamma":0.008,"theta":-0.051,"vega":0.662,"rho":0.764,"openInterest":5,"timeValue":9.19,"theoreticalOptionValue":27.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.75,"markChange":0.09,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_071720C296","description":"SPY Jul 17 2020 296 Call","exchangeName":"OPR","bid":26.27,"ask":27.26,"last":26.56,"mark":26.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663995538,"quoteTimeInLong":1582727401222,"netChange":-6.83,"volatility":20.825,"delta":0.703,"gamma":0.008,"theta":-0.051,"vega":0.671,"rho":0.757,"openInterest":734,"timeValue":8.51,"theoreticalOptionValue":27.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.6,"markChange":0.09,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_071720C297","description":"SPY Jul 17 2020 297 Call","exchangeName":"OPR","bid":25.52,"ask":26.52,"last":25.82,"mark":26.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663994842,"quoteTimeInLong":1582727401193,"netChange":-6.77,"volatility":20.133,"delta":0.699,"gamma":0.009,"theta":-0.05,"vega":0.676,"rho":0.757,"openInterest":11,"timeValue":8.77,"theoreticalOptionValue":25.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.08,"markChange":0.08,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_071720C298","description":"SPY Jul 17 2020 298 Call","exchangeName":"OPR","bid":24.78,"ask":25.78,"last":26.08,"mark":25.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660582518,"quoteTimeInLong":1582727401013,"netChange":-5.7,"volatility":20.012,"delta":0.69,"gamma":0.009,"theta":-0.05,"vega":0.684,"rho":0.75,"openInterest":4,"timeValue":10.03,"theoreticalOptionValue":25.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.61,"markChange":0.06,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_071720C299","description":"SPY Jul 17 2020 299 Call","exchangeName":"OPR","bid":24.05,"ask":25.05,"last":24.39,"mark":24.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663995890,"quoteTimeInLong":1582727401013,"netChange":-6.59,"volatility":19.895,"delta":0.682,"gamma":0.009,"theta":-0.05,"vega":0.693,"rho":0.742,"openInterest":24,"timeValue":9.34,"theoreticalOptionValue":24.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.91,"markChange":0.06,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_071720C300","description":"SPY Jul 17 2020 300 Call","exchangeName":"OPR","bid":23.33,"ask":24.33,"last":23.65,"mark":23.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663994525,"quoteTimeInLong":1582727401016,"netChange":-6.54,"volatility":19.71,"delta":0.673,"gamma":0.009,"theta":-0.05,"vega":0.7,"rho":0.735,"openInterest":61,"timeValue":9.6,"theoreticalOptionValue":23.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.51,"markChange":0.06,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_071720C301","description":"SPY Jul 17 2020 301 Call","exchangeName":"OPR","bid":22.61,"ask":23.61,"last":22.96,"mark":23.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663995833,"quoteTimeInLong":1582727401193,"netChange":-6.44,"volatility":19.67,"delta":0.664,"gamma":0.009,"theta":-0.051,"vega":0.709,"rho":0.726,"openInterest":30,"timeValue":9.91,"theoreticalOptionValue":23.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.95,"markChange":0.05,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_071720C302","description":"SPY Jul 17 2020 302 Call","exchangeName":"OPR","bid":21.89,"ask":22.89,"last":22.28,"mark":22.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663996586,"quoteTimeInLong":1582727401192,"netChange":-6.34,"volatility":19.533,"delta":0.655,"gamma":0.009,"theta":-0.051,"vega":0.716,"rho":0.718,"openInterest":23,"timeValue":10.23,"theoreticalOptionValue":22.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.35,"markChange":0.04,"markPercentChange":0.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_071720C303","description":"SPY Jul 17 2020 303 Call","exchangeName":"OPR","bid":21.19,"ask":22.19,"last":21.51,"mark":21.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663993239,"quoteTimeInLong":1582727401014,"netChange":-6.33,"volatility":19.405,"delta":0.646,"gamma":0.01,"theta":-0.051,"vega":0.724,"rho":0.709,"openInterest":25,"timeValue":10.46,"theoreticalOptionValue":21.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.24,"markChange":0.04,"markPercentChange":0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_071720C304","description":"SPY Jul 17 2020 304 Call","exchangeName":"OPR","bid":20.49,"ask":21.49,"last":20.87,"mark":20.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663995578,"quoteTimeInLong":1582727401193,"netChange":-6.2,"volatility":19.294,"delta":0.636,"gamma":0.01,"theta":-0.051,"vega":0.731,"rho":0.7,"openInterest":727,"timeValue":10.82,"theoreticalOptionValue":20.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.56,"markChange":0.03,"markPercentChange":0.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_071720C305","description":"SPY Jul 17 2020 305 Call","exchangeName":"OPR","bid":19.9,"ask":20.7,"last":21.01,"mark":20.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660745466,"quoteTimeInLong":1582727401016,"netChange":-5.28,"volatility":19.095,"delta":0.627,"gamma":0.01,"theta":-0.051,"vega":0.737,"rho":0.692,"openInterest":730,"timeValue":11.96,"theoreticalOptionValue":20.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.07,"markChange":0.03,"markPercentChange":0.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_071720C306","description":"SPY Jul 17 2020 306 Call","exchangeName":"OPR","bid":19.22,"ask":20.01,"last":19.55,"mark":19.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663996540,"quoteTimeInLong":1582727401222,"netChange":-5.99,"volatility":19.073,"delta":0.615,"gamma":0.01,"theta":-0.052,"vega":0.744,"rho":0.68,"openInterest":29,"timeValue":11.5,"theoreticalOptionValue":19.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.56,"markChange":0.02,"markPercentChange":0.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_071720C307","description":"SPY Jul 17 2020 307 Call","exchangeName":"OPR","bid":18.54,"ask":19.34,"last":18.82,"mark":18.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663993713,"quoteTimeInLong":1582727401015,"netChange":-5.96,"volatility":18.936,"delta":0.605,"gamma":0.01,"theta":-0.052,"vega":0.749,"rho":0.67,"openInterest":299,"timeValue":11.77,"theoreticalOptionValue":18.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.49,"markChange":0.01,"markPercentChange":0.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_071720C308","description":"SPY Jul 17 2020 308 Call","exchangeName":"OPR","bid":17.87,"ask":18.67,"last":18.18,"mark":18.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663993934,"quoteTimeInLong":1582727401192,"netChange":-5.85,"volatility":18.965,"delta":0.593,"gamma":0.01,"theta":-0.052,"vega":0.755,"rho":0.658,"openInterest":13,"timeValue":12.13,"theoreticalOptionValue":18.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.03,"markChange":0,"markPercentChange":0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_071720C309","description":"SPY Jul 17 2020 309 Call","exchangeName":"OPR","bid":17.21,"ask":18,"last":17.55,"mark":17.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663995635,"quoteTimeInLong":1582727401222,"netChange":-5.74,"volatility":18.762,"delta":0.583,"gamma":0.01,"theta":-0.052,"vega":0.76,"rho":0.648,"openInterest":655,"timeValue":12.5,"theoreticalOptionValue":17.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.59,"markChange":0,"markPercentChange":-0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_071720C310","description":"SPY Jul 17 2020 310 Call","exchangeName":"OPR","bid":16.55,"ask":17.35,"last":16.87,"mark":16.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663993015,"quoteTimeInLong":1582727401016,"netChange":-5.68,"volatility":18.613,"delta":0.573,"gamma":0.011,"theta":-0.052,"vega":0.764,"rho":0.638,"openInterest":12036,"timeValue":12.82,"theoreticalOptionValue":16.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.5,"markChange":-0.01,"markPercentChange":-0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_071720C311","description":"SPY Jul 17 2020 311 Call","exchangeName":"OPR","bid":15.91,"ask":16.71,"last":16.27,"mark":16.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663994808,"quoteTimeInLong":1582727401016,"netChange":-5.55,"volatility":18.464,"delta":0.562,"gamma":0.011,"theta":-0.052,"vega":0.768,"rho":0.628,"openInterest":450,"timeValue":13.22,"theoreticalOptionValue":16.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.03,"markChange":-0.01,"markPercentChange":-0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_071720C312","description":"SPY Jul 17 2020 312 Call","exchangeName":"OPR","bid":15.27,"ask":16.07,"last":15.5,"mark":15.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664292048,"quoteTimeInLong":1582727401193,"netChange":-5.6,"volatility":18.283,"delta":0.552,"gamma":0.011,"theta":-0.051,"vega":0.771,"rho":0.617,"openInterest":435,"timeValue":13.45,"theoreticalOptionValue":15.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.67,"markChange":-0.02,"markPercentChange":-0.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_071720C313","description":"SPY Jul 17 2020 313 Call","exchangeName":"OPR","bid":14.65,"ask":15.44,"last":14.72,"mark":15.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664113567,"quoteTimeInLong":1582727401222,"netChange":-5.66,"volatility":18.128,"delta":0.541,"gamma":0.011,"theta":-0.051,"vega":0.774,"rho":0.606,"openInterest":398,"timeValue":13.67,"theoreticalOptionValue":15.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.56,"markChange":-0.02,"markPercentChange":-0.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_071720C314","description":"SPY Jul 17 2020 314 Call","exchangeName":"OPR","bid":14.02,"ask":14.82,"last":14.42,"mark":14.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663994873,"quoteTimeInLong":1582727401016,"netChange":-5.25,"volatility":17.966,"delta":0.53,"gamma":0.011,"theta":-0.051,"vega":0.776,"rho":0.595,"openInterest":1190,"timeValue":14.37,"theoreticalOptionValue":14.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.35,"markChange":-0.03,"markPercentChange":-0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_071720C315","description":"SPY Jul 17 2020 315 Call","exchangeName":"OPR","bid":13.42,"ask":14.22,"last":13.86,"mark":13.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664814289,"quoteTimeInLong":1582727401016,"netChange":-5.12,"volatility":17.822,"delta":0.518,"gamma":0.011,"theta":-0.05,"vega":0.778,"rho":0.583,"openInterest":765,"timeValue":13.86,"theoreticalOptionValue":13.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.9,"markChange":-0.04,"markPercentChange":-0.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_071720C316","description":"SPY Jul 17 2020 316 Call","exchangeName":"OPR","bid":12.82,"ask":13.62,"last":14.26,"mark":13.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661222671,"quoteTimeInLong":1582727401016,"netChange":-4.03,"volatility":17.665,"delta":0.507,"gamma":0.011,"theta":-0.05,"vega":0.779,"rho":0.571,"openInterest":48,"timeValue":14.26,"theoreticalOptionValue":13.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.32,"markChange":-0.06,"markPercentChange":-0.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_071720C317","description":"SPY Jul 17 2020 317 Call","exchangeName":"OPR","bid":12.23,"ask":13.03,"last":12.64,"mark":12.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662620666,"quoteTimeInLong":1582727401016,"netChange":-4.97,"volatility":17.506,"delta":0.495,"gamma":0.012,"theta":-0.05,"vega":0.779,"rho":0.559,"openInterest":12,"timeValue":12.64,"theoreticalOptionValue":12.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.11,"markChange":-0.07,"markPercentChange":-0.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_071720C318","description":"SPY Jul 17 2020 318 Call","exchangeName":"OPR","bid":11.65,"ask":12.45,"last":12.24,"mark":12.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662437649,"quoteTimeInLong":1582727401192,"netChange":-4.69,"volatility":17.283,"delta":0.484,"gamma":0.012,"theta":-0.049,"vega":0.779,"rho":0.548,"openInterest":58,"timeValue":12.24,"theoreticalOptionValue":12.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.67,"markChange":-0.07,"markPercentChange":-0.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_071720C319","description":"SPY Jul 17 2020 319 Call","exchangeName":"OPR","bid":11.08,"ask":11.88,"last":11.8,"mark":11.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662065798,"quoteTimeInLong":1582727401192,"netChange":-4.46,"volatility":17.141,"delta":0.472,"gamma":0.012,"theta":-0.048,"vega":0.777,"rho":0.535,"openInterest":133,"timeValue":11.8,"theoreticalOptionValue":11.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.67,"markChange":-0.06,"markPercentChange":-0.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_071720C320","description":"SPY Jul 17 2020 320 Call","exchangeName":"OPR","bid":10.52,"ask":11.32,"last":11.1,"mark":10.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663321913,"quoteTimeInLong":1582727401016,"netChange":-4.5,"volatility":16.887,"delta":0.459,"gamma":0.012,"theta":-0.048,"vega":0.776,"rho":0.522,"openInterest":335,"timeValue":11.1,"theoreticalOptionValue":10.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.05,"markChange":-0.04,"markPercentChange":-0.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_071720C321","description":"SPY Jul 17 2020 321 Call","exchangeName":"OPR","bid":10,"ask":10.8,"last":10.82,"mark":10.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661979869,"quoteTimeInLong":1582727401016,"netChange":-4.13,"volatility":16.7,"delta":0.446,"gamma":0.012,"theta":-0.047,"vega":0.773,"rho":0.509,"openInterest":113,"timeValue":10.82,"theoreticalOptionValue":10.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.73,"markChange":0.01,"markPercentChange":0.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_071720C322","description":"SPY Jul 17 2020 322 Call","exchangeName":"OPR","bid":9.59,"ask":10.09,"last":9.6,"mark":9.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663012587,"quoteTimeInLong":1582727401016,"netChange":-4.7,"volatility":16.549,"delta":0.434,"gamma":0.012,"theta":-0.046,"vega":0.769,"rho":0.495,"openInterest":160,"timeValue":9.6,"theoreticalOptionValue":9.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.66,"markChange":-0.03,"markPercentChange":-0.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_071720C323","description":"SPY Jul 17 2020 323 Call","exchangeName":"OPR","bid":9.06,"ask":9.56,"last":10.03,"mark":9.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660521936,"quoteTimeInLong":1582727401192,"netChange":-3.65,"volatility":16.369,"delta":0.421,"gamma":0.012,"theta":-0.045,"vega":0.765,"rho":0.481,"openInterest":230,"timeValue":10.03,"theoreticalOptionValue":9.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.03,"markChange":-0.04,"markPercentChange":-0.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_071720C324","description":"SPY Jul 17 2020 324 Call","exchangeName":"OPR","bid":8.55,"ask":9.05,"last":9,"mark":8.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662437975,"quoteTimeInLong":1582727401016,"netChange":-4.07,"volatility":16.198,"delta":0.408,"gamma":0.012,"theta":-0.045,"vega":0.759,"rho":0.467,"openInterest":457,"timeValue":9,"theoreticalOptionValue":8.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.96,"markChange":-0.04,"markPercentChange":-0.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_071720C325","description":"SPY Jul 17 2020 325 Call","exchangeName":"OPR","bid":8.06,"ask":8.56,"last":8.26,"mark":8.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664162009,"quoteTimeInLong":1582727401016,"netChange":-4.2,"volatility":16.035,"delta":0.395,"gamma":0.012,"theta":-0.044,"vega":0.753,"rho":0.453,"openInterest":1087,"timeValue":8.26,"theoreticalOptionValue":8.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.18,"markChange":-0.05,"markPercentChange":-0.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_071720C326","description":"SPY Jul 17 2020 326 Call","exchangeName":"OPR","bid":7.58,"ask":8.08,"last":8.51,"mark":7.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660669507,"quoteTimeInLong":1582727401016,"netChange":-3.34,"volatility":15.875,"delta":0.382,"gamma":0.012,"theta":-0.043,"vega":0.746,"rho":0.439,"openInterest":1093,"timeValue":8.51,"theoreticalOptionValue":7.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.33,"markChange":-0.06,"markPercentChange":-0.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_071720C327","description":"SPY Jul 17 2020 327 Call","exchangeName":"OPR","bid":7.11,"ask":7.61,"last":7.42,"mark":7.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664971023,"quoteTimeInLong":1582727401193,"netChange":-3.84,"volatility":15.717,"delta":0.368,"gamma":0.012,"theta":-0.042,"vega":0.738,"rho":0.424,"openInterest":1337,"timeValue":7.42,"theoreticalOptionValue":7.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.58,"markChange":-0.08,"markPercentChange":-1.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_071720C328","description":"SPY Jul 17 2020 328 Call","exchangeName":"OPR","bid":6.65,"ask":7.15,"last":7.01,"mark":6.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664971023,"quoteTimeInLong":1582727401192,"netChange":-3.67,"volatility":15.56,"delta":0.355,"gamma":0.012,"theta":-0.041,"vega":0.729,"rho":0.409,"openInterest":473,"timeValue":7.01,"theoreticalOptionValue":6.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.47,"markChange":-0.1,"markPercentChange":-1.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_071720C329","description":"SPY Jul 17 2020 329 Call","exchangeName":"OPR","bid":6.21,"ask":6.71,"last":6.99,"mark":6.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660745552,"quoteTimeInLong":1582727401016,"netChange":-3.13,"volatility":15.398,"delta":0.342,"gamma":0.012,"theta":-0.04,"vega":0.719,"rho":0.395,"openInterest":263,"timeValue":6.99,"theoreticalOptionValue":6.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.68,"markChange":-0.11,"markPercentChange":-1.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_071720C330","description":"SPY Jul 17 2020 330 Call","exchangeName":"OPR","bid":5.79,"ask":6.29,"last":6.1,"mark":6.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664580278,"quoteTimeInLong":1582727401016,"netChange":-3.46,"volatility":15.244,"delta":0.328,"gamma":0.012,"theta":-0.039,"vega":0.708,"rho":0.38,"openInterest":1694,"timeValue":6.1,"theoreticalOptionValue":6.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.21,"markChange":-0.12,"markPercentChange":-1.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_071720C331","description":"SPY Jul 17 2020 331 Call","exchangeName":"OPR","bid":5.38,"ask":5.87,"last":5.7,"mark":5.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662216233,"quoteTimeInLong":1582727401222,"netChange":-3.33,"volatility":15.077,"delta":0.315,"gamma":0.012,"theta":-0.038,"vega":0.695,"rho":0.365,"openInterest":305,"timeValue":5.7,"theoreticalOptionValue":5.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.83,"markChange":-0.13,"markPercentChange":-2.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_071720C332","description":"SPY Jul 17 2020 332 Call","exchangeName":"OPR","bid":5,"ask":5.5,"last":5.67,"mark":5.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660250252,"quoteTimeInLong":1582727401193,"netChange":-2.84,"volatility":14.903,"delta":0.301,"gamma":0.012,"theta":-0.037,"vega":0.682,"rho":0.349,"openInterest":473,"timeValue":5.67,"theoreticalOptionValue":5.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.98,"markChange":-0.11,"markPercentChange":-1.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_071720C333","description":"SPY Jul 17 2020 333 Call","exchangeName":"OPR","bid":4.65,"ask":5.05,"last":5.06,"mark":4.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":5.06,"lowPrice":5.06,"openPrice":0,"closePrice":4.98,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727401011,"quoteTimeInLong":1582727401193,"netChange":0.08,"volatility":14.736,"delta":0.287,"gamma":0.012,"theta":-0.036,"vega":0.668,"rho":0.334,"openInterest":315,"timeValue":5.06,"theoreticalOptionValue":4.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.61,"markChange":-0.13,"markPercentChange":-2.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_071720C334","description":"SPY Jul 17 2020 334 Call","exchangeName":"OPR","bid":4.29,"ask":4.69,"last":4.75,"mark":4.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":4.75,"lowPrice":4.75,"openPrice":0,"closePrice":4.62,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400858,"quoteTimeInLong":1582727401193,"netChange":0.13,"volatility":14.562,"delta":0.274,"gamma":0.012,"theta":-0.034,"vega":0.652,"rho":0.319,"openInterest":1701,"timeValue":4.75,"theoreticalOptionValue":4.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.8,"markChange":-0.13,"markPercentChange":-2.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_071720C335","description":"SPY Jul 17 2020 335 Call","exchangeName":"OPR","bid":3.95,"ask":4.35,"last":4.56,"mark":4.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661615277,"quoteTimeInLong":1582727401192,"netChange":-2.45,"volatility":14.466,"delta":0.262,"gamma":0.011,"theta":-0.033,"vega":0.638,"rho":0.305,"openInterest":2153,"timeValue":4.56,"theoreticalOptionValue":4.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.19,"markChange":-0.13,"markPercentChange":-3.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_071720C336","description":"SPY Jul 17 2020 336 Call","exchangeName":"OPR","bid":3.62,"ask":4.02,"last":3.81,"mark":3.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663972548,"quoteTimeInLong":1582727401016,"netChange":-2.74,"volatility":14.229,"delta":0.247,"gamma":0.011,"theta":-0.032,"vega":0.619,"rho":0.288,"openInterest":1327,"timeValue":3.81,"theoreticalOptionValue":3.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-69.38,"markChange":-0.13,"markPercentChange":-3.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_071720C337","description":"SPY Jul 17 2020 337 Call","exchangeName":"OPR","bid":3.31,"ask":3.71,"last":4.33,"mark":3.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656533301,"quoteTimeInLong":1582727401192,"netChange":-1.76,"volatility":14.071,"delta":0.234,"gamma":0.011,"theta":-0.031,"vega":0.601,"rho":0.274,"openInterest":1282,"timeValue":4.33,"theoreticalOptionValue":3.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.48,"markChange":-0.12,"markPercentChange":-3.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_071720C338","description":"SPY Jul 17 2020 338 Call","exchangeName":"OPR","bid":3.02,"ask":3.42,"last":3.36,"mark":3.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662632757,"quoteTimeInLong":1582727401192,"netChange":-2.31,"volatility":13.912,"delta":0.221,"gamma":0.011,"theta":-0.029,"vega":0.582,"rho":0.259,"openInterest":1359,"timeValue":3.36,"theoreticalOptionValue":3.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-69.12,"markChange":-0.12,"markPercentChange":-3.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_071720C339","description":"SPY Jul 17 2020 339 Call","exchangeName":"OPR","bid":2.75,"ask":3.15,"last":3.05,"mark":2.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664366167,"quoteTimeInLong":1582727401016,"netChange":-2.19,"volatility":13.754,"delta":0.208,"gamma":0.011,"theta":-0.028,"vega":0.562,"rho":0.244,"openInterest":2261,"timeValue":3.05,"theoreticalOptionValue":3.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-71.79,"markChange":-0.11,"markPercentChange":-3.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_071720C340","description":"SPY Jul 17 2020 340 Call","exchangeName":"OPR","bid":2.5,"ask":2.9,"last":2.73,"mark":2.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664289989,"quoteTimeInLong":1582727401016,"netChange":-2.12,"volatility":13.689,"delta":0.197,"gamma":0.01,"theta":-0.027,"vega":0.544,"rho":0.231,"openInterest":10609,"timeValue":2.73,"theoreticalOptionValue":2.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-74.84,"markChange":-0.13,"markPercentChange":-4.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_071720C341","description":"SPY Jul 17 2020 341 Call","exchangeName":"OPR","bid":2.26,"ask":2.66,"last":3.45,"mark":2.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651802805,"quoteTimeInLong":1582727401016,"netChange":-1.02,"volatility":13.574,"delta":0.186,"gamma":0.01,"theta":-0.026,"vega":0.525,"rho":0.218,"openInterest":211,"timeValue":3.45,"theoreticalOptionValue":2.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.3,"markChange":-0.15,"markPercentChange":-5.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_071720C342","description":"SPY Jul 17 2020 342 Call","exchangeName":"OPR","bid":2.04,"ask":2.44,"last":2.27,"mark":2.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664221391,"quoteTimeInLong":1582727401193,"netChange":-1.84,"volatility":13.434,"delta":0.174,"gamma":0.01,"theta":-0.024,"vega":0.503,"rho":0.205,"openInterest":1582,"timeValue":2.27,"theoreticalOptionValue":2.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-77.19,"markChange":-0.14,"markPercentChange":-6.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_071720C343","description":"SPY Jul 17 2020 343 Call","exchangeName":"OPR","bid":1.92,"ask":2.17,"last":2.19,"mark":2.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662114233,"quoteTimeInLong":1582727401016,"netChange":-1.58,"volatility":13.308,"delta":0.163,"gamma":0.009,"theta":-0.023,"vega":0.482,"rho":0.192,"openInterest":488,"timeValue":2.19,"theoreticalOptionValue":2.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-72.45,"markChange":-0.14,"markPercentChange":-6.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_071720C344","description":"SPY Jul 17 2020 344 Call","exchangeName":"OPR","bid":1.73,"ask":1.98,"last":2.66,"mark":1.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650431510,"quoteTimeInLong":1582727401192,"netChange":-0.79,"volatility":13.197,"delta":0.152,"gamma":0.009,"theta":-0.022,"vega":0.462,"rho":0.179,"openInterest":78,"timeValue":2.66,"theoreticalOptionValue":1.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.73,"markChange":-0.13,"markPercentChange":-6.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_071720C345","description":"SPY Jul 17 2020 345 Call","exchangeName":"OPR","bid":1.56,"ask":1.81,"last":1.68,"mark":1.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664117214,"quoteTimeInLong":1582727401016,"netChange":-1.48,"volatility":13.094,"delta":0.142,"gamma":0.009,"theta":-0.021,"vega":0.441,"rho":0.168,"openInterest":843,"timeValue":1.68,"theoreticalOptionValue":1.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-82.11,"markChange":-0.11,"markPercentChange":-6.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_071720C346","description":"SPY Jul 17 2020 346 Call","exchangeName":"OPR","bid":1.41,"ask":1.66,"last":1.66,"mark":1.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657594644,"quoteTimeInLong":1582727401016,"netChange":-1.21,"volatility":12.989,"delta":0.132,"gamma":0.008,"theta":-0.02,"vega":0.42,"rho":0.156,"openInterest":1878,"timeValue":1.66,"theoreticalOptionValue":1.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-75.43,"markChange":-0.07,"markPercentChange":-4.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_071720C347","description":"SPY Jul 17 2020 347 Call","exchangeName":"OPR","bid":1.27,"ask":1.52,"last":1.47,"mark":1.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380784,"quoteTimeInLong":1582727401016,"netChange":-1.15,"volatility":12.483,"delta":0.115,"gamma":0.008,"theta":-0.017,"vega":0.38,"rho":0.136,"openInterest":118,"timeValue":1.47,"theoreticalOptionValue":1.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-81.44,"markChange":-0.02,"markPercentChange":-1.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_071720C348","description":"SPY Jul 17 2020 348 Call","exchangeName":"OPR","bid":1.14,"ask":1.39,"last":1.26,"mark":1.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664108059,"quoteTimeInLong":1582727401016,"netChange":-1.12,"volatility":12.433,"delta":0.107,"gamma":0.008,"theta":-0.016,"vega":0.361,"rho":0.127,"openInterest":208,"timeValue":1.26,"theoreticalOptionValue":1.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-84.63,"markChange":-0.05,"markPercentChange":-3.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_071720C349","description":"SPY Jul 17 2020 349 Call","exchangeName":"OPR","bid":1.03,"ask":1.28,"last":1.25,"mark":1.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663814324,"quoteTimeInLong":1582727401193,"netChange":-0.91,"volatility":12.316,"delta":0.098,"gamma":0.007,"theta":-0.015,"vega":0.339,"rho":0.116,"openInterest":671,"timeValue":1.25,"theoreticalOptionValue":1.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-74.4,"markChange":-0.07,"markPercentChange":-5.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_071720C350","description":"SPY Jul 17 2020 350 Call","exchangeName":"OPR","bid":0.93,"ask":1.18,"last":1.2,"mark":1.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663609463,"quoteTimeInLong":1582727401016,"netChange":-0.75,"volatility":12.887,"delta":0.102,"gamma":0.007,"theta":-0.016,"vega":0.35,"rho":0.121,"openInterest":7024,"timeValue":1.2,"theoreticalOptionValue":1.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.89,"markChange":-0.07,"markPercentChange":-6.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_071720C351","description":"SPY Jul 17 2020 351 Call","exchangeName":"OPR","bid":0.83,"ask":1.08,"last":1.04,"mark":0.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662177402,"quoteTimeInLong":1582727401015,"netChange":-0.74,"volatility":12.583,"delta":0.091,"gamma":0.007,"theta":-0.015,"vega":0.32,"rho":0.108,"openInterest":1159,"timeValue":1.04,"theoreticalOptionValue":1.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-71.54,"markChange":-0.08,"markPercentChange":-7.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_071720C352","description":"SPY Jul 17 2020 352 Call","exchangeName":"OPR","bid":0.74,"ask":0.99,"last":1.2,"mark":0.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650431510,"quoteTimeInLong":1582727401193,"netChange":-0.41,"volatility":12.52,"delta":0.084,"gamma":0.006,"theta":-0.014,"vega":0.302,"rho":0.099,"openInterest":2979,"timeValue":1.2,"theoreticalOptionValue":0.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.08,"markChange":-0.08,"markPercentChange":-7.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_071720C353","description":"SPY Jul 17 2020 353 Call","exchangeName":"OPR","bid":0.67,"ask":0.92,"last":1.06,"mark":0.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651570376,"quoteTimeInLong":1582727401192,"netChange":-0.4,"volatility":12.484,"delta":0.078,"gamma":0.006,"theta":-0.013,"vega":0.285,"rho":0.092,"openInterest":1014,"timeValue":1.06,"theoreticalOptionValue":0.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.29,"markChange":-0.05,"markPercentChange":-6.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_071720C354","description":"SPY Jul 17 2020 354 Call","exchangeName":"OPR","bid":0.6,"ask":0.85,"last":0.75,"mark":0.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662730793,"quoteTimeInLong":1582727401193,"netChange":-0.57,"volatility":12.445,"delta":0.072,"gamma":0.006,"theta":-0.012,"vega":0.269,"rho":0.086,"openInterest":625,"timeValue":0.75,"theoreticalOptionValue":0.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-74.99,"markChange":-0.04,"markPercentChange":-4.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_071720C355","description":"SPY Jul 17 2020 355 Call","exchangeName":"OPR","bid":0.53,"ask":0.78,"last":0.72,"mark":0.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661892270,"quoteTimeInLong":1582727401016,"netChange":-0.48,"volatility":12.404,"delta":0.066,"gamma":0.005,"theta":-0.011,"vega":0.253,"rho":0.079,"openInterest":387,"timeValue":0.72,"theoreticalOptionValue":0.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-69.57,"markChange":-0.03,"markPercentChange":-5.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_071720C356","description":"SPY Jul 17 2020 356 Call","exchangeName":"OPR","bid":0.48,"ask":0.73,"last":0.73,"mark":0.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660228841,"quoteTimeInLong":1582727401193,"netChange":-0.35,"volatility":12.382,"delta":0.062,"gamma":0.005,"theta":-0.011,"vega":0.239,"rho":0.073,"openInterest":18,"timeValue":0.73,"theoreticalOptionValue":0.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.35,"markChange":-0.02,"markPercentChange":-3.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_071720C357","description":"SPY Jul 17 2020 357 Call","exchangeName":"OPR","bid":0.42,"ask":0.67,"last":1.14,"mark":0.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562136068,"quoteTimeInLong":1582727401015,"netChange":0.16,"volatility":12.363,"delta":0.057,"gamma":0.005,"theta":-0.01,"vega":0.225,"rho":0.068,"openInterest":6,"timeValue":1.14,"theoreticalOptionValue":0.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.83,"markChange":-0.03,"markPercentChange":-5.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_071720C358","description":"SPY Jul 17 2020 358 Call","exchangeName":"OPR","bid":0.38,"ask":0.63,"last":0.65,"mark":0.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651938152,"quoteTimeInLong":1582727401014,"netChange":-0.24,"volatility":12.348,"delta":0.053,"gamma":0.004,"theta":-0.009,"vega":0.211,"rho":0.063,"openInterest":265,"timeValue":0.65,"theoreticalOptionValue":0.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.91,"markChange":-0.03,"markPercentChange":-5.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_071720C359","description":"SPY Jul 17 2020 359 Call","exchangeName":"OPR","bid":0.34,"ask":0.59,"last":0.53,"mark":0.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661094958,"quoteTimeInLong":1582727401014,"netChange":-0.28,"volatility":12.339,"delta":0.049,"gamma":0.004,"theta":-0.009,"vega":0.199,"rho":0.058,"openInterest":41,"timeValue":0.53,"theoreticalOptionValue":0.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.25,"markChange":-0.03,"markPercentChange":-6.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_071720C360","description":"SPY Jul 17 2020 360 Call","exchangeName":"OPR","bid":0.3,"ask":0.55,"last":0.45,"mark":0.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663309280,"quoteTimeInLong":1582727401016,"netChange":-0.28,"volatility":12.546,"delta":0.048,"gamma":0.004,"theta":-0.009,"vega":0.197,"rho":0.057,"openInterest":1277,"timeValue":0.45,"theoreticalOptionValue":0.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.78,"markChange":-0.04,"markPercentChange":-7.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_071720C361","description":"SPY Jul 17 2020 361 Call","exchangeName":"OPR","bid":0.26,"ask":0.51,"last":0.41,"mark":0.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663106805,"quoteTimeInLong":1582727401014,"netChange":-0.25,"volatility":12.377,"delta":0.042,"gamma":0.004,"theta":-0.008,"vega":0.178,"rho":0.051,"openInterest":98,"timeValue":0.41,"theoreticalOptionValue":0.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.01,"markChange":-0.04,"markPercentChange":-9.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_071720C362","description":"SPY Jul 17 2020 362 Call","exchangeName":"OPR","bid":0.23,"ask":0.48,"last":0.77,"mark":0.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555816154,"quoteTimeInLong":1582727401193,"netChange":0.17,"volatility":12.403,"delta":0.04,"gamma":0.004,"theta":-0.007,"vega":0.168,"rho":0.047,"openInterest":36,"timeValue":0.77,"theoreticalOptionValue":0.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.48,"markChange":-0.03,"markPercentChange":-8.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_071720C363","description":"SPY Jul 17 2020 363 Call","exchangeName":"OPR","bid":0.2,"ask":0.45,"last":0.59,"mark":0.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567190225,"quoteTimeInLong":1582727401014,"netChange":0.05,"volatility":12.448,"delta":0.037,"gamma":0.003,"theta":-0.007,"vega":0.16,"rho":0.044,"openInterest":6,"timeValue":0.59,"theoreticalOptionValue":0.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.68,"markChange":-0.03,"markPercentChange":-8.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_071720C364","description":"SPY Jul 17 2020 364 Call","exchangeName":"OPR","bid":0.18,"ask":0.43,"last":0.26,"mark":0.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657770785,"quoteTimeInLong":1582727401193,"netChange":-0.23,"volatility":12.449,"delta":0.035,"gamma":0.003,"theta":-0.007,"vega":0.15,"rho":0.041,"openInterest":341,"timeValue":0.26,"theoreticalOptionValue":0.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-70.67,"markChange":-0.02,"markPercentChange":-6.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_071720C365","description":"SPY Jul 17 2020 365 Call","exchangeName":"OPR","bid":0.15,"ask":0.4,"last":0.28,"mark":0.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664210315,"quoteTimeInLong":1582727401016,"netChange":-0.17,"volatility":12.504,"delta":0.033,"gamma":0.003,"theta":-0.006,"vega":0.143,"rho":0.039,"openInterest":22,"timeValue":0.28,"theoreticalOptionValue":0.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.84,"markChange":-0.03,"markPercentChange":-8.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_071720C366","description":"SPY Jul 17 2020 366 Call","exchangeName":"OPR","bid":0.13,"ask":0.38,"last":0.27,"mark":0.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657121407,"quoteTimeInLong":1582727401193,"netChange":-0.14,"volatility":12.474,"delta":0.03,"gamma":0.003,"theta":-0.006,"vega":0.133,"rho":0.036,"openInterest":7,"timeValue":0.27,"theoreticalOptionValue":0.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.15,"markChange":-0.02,"markPercentChange":-7.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_071720C367","description":"SPY Jul 17 2020 367 Call","exchangeName":"OPR","bid":0.11,"ask":0.36,"last":0.26,"mark":0.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660993706,"quoteTimeInLong":1582727401005,"netChange":-0.11,"volatility":12.505,"delta":0.028,"gamma":0.003,"theta":-0.006,"vega":0.125,"rho":0.033,"openInterest":24,"timeValue":0.26,"theoreticalOptionValue":0.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.63,"markChange":-0.02,"markPercentChange":-7.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_071720C368","description":"SPY Jul 17 2020 368 Call","exchangeName":"OPR","bid":0.09,"ask":0.34,"last":0.23,"mark":0.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661875190,"quoteTimeInLong":1582727401001,"netChange":-0.1,"volatility":12.523,"delta":0.026,"gamma":0.002,"theta":-0.005,"vega":0.118,"rho":0.031,"openInterest":369,"timeValue":0.23,"theoreticalOptionValue":0.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.19,"markChange":-0.02,"markPercentChange":-8.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_071720C369","description":"SPY Jul 17 2020 369 Call","exchangeName":"OPR","bid":0.08,"ask":0.33,"last":0.34,"mark":0.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568874636,"quoteTimeInLong":1582727401192,"netChange":0.03,"volatility":12.528,"delta":0.024,"gamma":0.002,"theta":-0.005,"vega":0.11,"rho":0.028,"openInterest":5,"timeValue":0.34,"theoreticalOptionValue":0.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.24,"markChange":-0.01,"markPercentChange":-5.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_071720C370","description":"SPY Jul 17 2020 370 Call","exchangeName":"OPR","bid":0.06,"ask":0.31,"last":0.18,"mark":0.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663139393,"quoteTimeInLong":1582727401193,"netChange":-0.1,"volatility":12.566,"delta":0.022,"gamma":0.002,"theta":-0.005,"vega":0.104,"rho":0.027,"openInterest":1832,"timeValue":0.18,"theoreticalOptionValue":0.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.81,"markChange":-0.01,"markPercentChange":-6.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_071720C371","description":"SPY Jul 17 2020 371 Call","exchangeName":"OPR","bid":0.05,"ask":0.3,"last":0.23,"mark":0.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641402785,"quoteTimeInLong":1582727401192,"netChange":-0.03,"volatility":12.541,"delta":0.02,"gamma":0.002,"theta":-0.004,"vega":0.096,"rho":0.024,"openInterest":10,"timeValue":0.23,"theoreticalOptionValue":0.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.75,"markChange":-0.01,"markPercentChange":-3.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_071720C375","description":"SPY Jul 17 2020 375 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.11,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664188882,"quoteTimeInLong":1582727401192,"netChange":-0.07,"volatility":12.632,"delta":0.015,"gamma":0.002,"theta":-0.003,"vega":0.075,"rho":0.018,"openInterest":92,"timeValue":0.11,"theoreticalOptionValue":0.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.39,"markChange":-0.03,"markPercentChange":-20.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_071720C380","description":"SPY Jul 17 2020 380 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.1,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663425266,"quoteTimeInLong":1582727401016,"netChange":-0.02,"volatility":12.902,"delta":0.011,"gamma":0.001,"theta":-0.003,"vega":0.058,"rho":0.013,"openInterest":140,"timeValue":0.1,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.07,"markChange":-0.01,"markPercentChange":-5.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_071720C385","description":"SPY Jul 17 2020 385 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.1,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663104842,"quoteTimeInLong":1582727401016,"netChange":0.01,"volatility":13.849,"delta":0.012,"gamma":0.001,"theta":-0.003,"vega":0.059,"rho":0.014,"openInterest":533,"timeValue":0.1,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.28,"markChange":0.02,"markPercentChange":15.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_071720C390","description":"SPY Jul 17 2020 390 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.07,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663843081,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":13.786,"delta":0.007,"gamma":0.001,"theta":-0.002,"vega":0.041,"rho":0.009,"openInterest":109,"timeValue":0.07,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.83,"markChange":0.04,"markPercentChange":50.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_071720C395","description":"SPY Jul 17 2020 395 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.07,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569064154,"quoteTimeInLong":1582727401016,"netChange":0.02,"volatility":15.07,"delta":0.009,"gamma":0.001,"theta":-0.003,"vega":0.049,"rho":0.011,"openInterest":689,"timeValue":0.07,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.18,"markChange":0.07,"markPercentChange":115.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_071720C400","description":"SPY Jul 17 2020 400 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577733052,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":13.998,"delta":0.004,"gamma":0,"theta":-0.001,"vega":0.021,"rho":0.004,"openInterest":619,"timeValue":0.03,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.41,"markChange":0.09,"markPercentChange":276.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_071720C405","description":"SPY Jul 17 2020 405 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.05,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568195221,"quoteTimeInLong":1582727401016,"netChange":0.03,"volatility":15.438,"delta":0.005,"gamma":0.001,"theta":-0.002,"vega":0.03,"rho":0.006,"openInterest":78,"timeValue":0.05,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":148.11,"markChange":0.1,"markPercentChange":489.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_071720C410","description":"SPY Jul 17 2020 410 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581451290498,"quoteTimeInLong":1582727401192,"netChange":0.02,"volatility":16.099,"delta":0.005,"gamma":0,"theta":-0.002,"vega":0.029,"rho":0.006,"openInterest":53,"timeValue":0.03,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":141.79,"markChange":0.11,"markPercentChange":832.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_071720C415","description":"SPY Jul 17 2020 415 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642188304,"quoteTimeInLong":1582727401193,"netChange":0.01,"volatility":16.749,"delta":0.005,"gamma":0,"theta":-0.002,"vega":0.028,"rho":0.006,"openInterest":90,"timeValue":0.02,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":161.9,"markChange":0.12,"markPercentChange":1388.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"CALL","symbol":"SPY_071720C420","description":"SPY Jul 17 2020 420 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655837666,"quoteTimeInLong":1582727401016,"netChange":0.03,"volatility":16.227,"delta":0.003,"gamma":0,"theta":-0.001,"vega":0.016,"rho":0.003,"openInterest":101,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":505.77,"markChange":0.12,"markPercentChange":2303.85,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-09-18:205":{"75.0":[{"putCall":"CALL","symbol":"SPY_091820C75","description":"SPY Sep 18 2020 75 Call","exchangeName":"OPR","bid":238.61,"ask":239.61,"last":172.88,"mark":239.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1545337775754,"quoteTimeInLong":1582727401038,"netChange":-74.77,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.523,"rho":0,"openInterest":0,"timeValue":-66.17,"theoreticalOptionValue":239.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.36,"markChange":0.71,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"CALL","symbol":"SPY_091820C80","description":"SPY Sep 18 2020 80 Call","exchangeName":"OPR","bid":233.62,"ask":234.62,"last":0,"mark":234.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.19,"rho":0,"openInterest":0,"timeValue":0.07,"theoreticalOptionValue":234.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"CALL","symbol":"SPY_091820C85","description":"SPY Sep 18 2020 85 Call","exchangeName":"OPR","bid":228.62,"ask":229.62,"last":0,"mark":229.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.858,"rho":0,"openInterest":0,"timeValue":0.07,"theoreticalOptionValue":229.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"CALL","symbol":"SPY_091820C90","description":"SPY Sep 18 2020 90 Call","exchangeName":"OPR","bid":223.63,"ask":224.63,"last":0,"mark":224.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.525,"rho":0,"openInterest":0,"timeValue":0.08,"theoreticalOptionValue":224.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"CALL","symbol":"SPY_091820C95","description":"SPY Sep 18 2020 95 Call","exchangeName":"OPR","bid":218.64,"ask":219.64,"last":0,"mark":219.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.192,"rho":0,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":219.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"CALL","symbol":"SPY_091820C100","description":"SPY Sep 18 2020 100 Call","exchangeName":"OPR","bid":213.64,"ask":214.64,"last":0,"mark":214.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.859,"rho":0,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":214.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"CALL","symbol":"SPY_091820C105","description":"SPY Sep 18 2020 105 Call","exchangeName":"OPR","bid":208.65,"ask":209.65,"last":0,"mark":209.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401039,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.526,"rho":0,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":209.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"CALL","symbol":"SPY_091820C110","description":"SPY Sep 18 2020 110 Call","exchangeName":"OPR","bid":203.66,"ask":204.65,"last":0,"mark":204.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.194,"rho":0,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":204.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"CALL","symbol":"SPY_091820C115","description":"SPY Sep 18 2020 115 Call","exchangeName":"OPR","bid":198.66,"ask":199.66,"last":161.04,"mark":199.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1540228869436,"quoteTimeInLong":1582727401039,"netChange":-46.64,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.861,"rho":0,"openInterest":0,"timeValue":-38.01,"theoreticalOptionValue":199.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.51,"markChange":0.72,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"CALL","symbol":"SPY_091820C120","description":"SPY Sep 18 2020 120 Call","exchangeName":"OPR","bid":193.67,"ask":194.67,"last":0,"mark":194.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401039,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.528,"rho":0,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":194.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"CALL","symbol":"SPY_091820C125","description":"SPY Sep 18 2020 125 Call","exchangeName":"OPR","bid":188.67,"ask":189.67,"last":0,"mark":189.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.195,"rho":0,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":189.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_091820C130","description":"SPY Sep 18 2020 130 Call","exchangeName":"OPR","bid":183.68,"ask":184.68,"last":0,"mark":184.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401039,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.862,"rho":0,"openInterest":0,"timeValue":0.13,"theoreticalOptionValue":184.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"CALL","symbol":"SPY_091820C135","description":"SPY Sep 18 2020 135 Call","exchangeName":"OPR","bid":178.69,"ask":179.69,"last":0,"mark":179.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401039,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.53,"rho":0,"openInterest":0,"timeValue":0.14,"theoreticalOptionValue":179.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_091820C140","description":"SPY Sep 18 2020 140 Call","exchangeName":"OPR","bid":173.69,"ask":174.69,"last":181.5,"mark":174.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576852562857,"quoteTimeInLong":1582727401039,"netChange":-1.21,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.197,"rho":0,"openInterest":1,"timeValue":7.45,"theoreticalOptionValue":174.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.7,"markChange":0.73,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"CALL","symbol":"SPY_091820C145","description":"SPY Sep 18 2020 145 Call","exchangeName":"OPR","bid":168.7,"ask":169.7,"last":175.73,"mark":169.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576786778446,"quoteTimeInLong":1582727401193,"netChange":-1.98,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.864,"rho":0,"openInterest":0,"timeValue":6.68,"theoreticalOptionValue":169.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.18,"markChange":0.73,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_091820C150","description":"SPY Sep 18 2020 150 Call","exchangeName":"OPR","bid":163.71,"ask":164.71,"last":169,"mark":164.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648141673,"quoteTimeInLong":1582727401039,"netChange":-3.72,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.531,"rho":0,"openInterest":2,"timeValue":4.95,"theoreticalOptionValue":164.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.27,"markChange":0.74,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_091820C155","description":"SPY Sep 18 2020 155 Call","exchangeName":"OPR","bid":158.72,"ask":159.71,"last":136.5,"mark":159.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1566312126068,"quoteTimeInLong":1582727401143,"netChange":-31.23,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.198,"rho":0,"openInterest":0,"timeValue":-22.55,"theoreticalOptionValue":159.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.7,"markChange":0.73,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_091820C160","description":"SPY Sep 18 2020 160 Call","exchangeName":"OPR","bid":153.72,"ask":154.72,"last":138.43,"mark":154.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568037680419,"quoteTimeInLong":1582727401039,"netChange":-24.3,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.866,"rho":0,"openInterest":0,"timeValue":-15.62,"theoreticalOptionValue":154.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.83,"markChange":0.73,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_091820C165","description":"SPY Sep 18 2020 165 Call","exchangeName":"OPR","bid":148.73,"ask":149.73,"last":135.35,"mark":149.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568644067736,"quoteTimeInLong":1582727401039,"netChange":-22.39,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.533,"rho":0,"openInterest":0,"timeValue":-13.7,"theoreticalOptionValue":149.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.08,"markChange":0.72,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_091820C170","description":"SPY Sep 18 2020 170 Call","exchangeName":"OPR","bid":143.75,"ask":144.75,"last":145.86,"mark":144.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657064191,"quoteTimeInLong":1582727401039,"netChange":-6.89,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.2,"rho":0,"openInterest":3,"timeValue":1.81,"theoreticalOptionValue":144.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.8,"markChange":0.72,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_091820C175","description":"SPY Sep 18 2020 175 Call","exchangeName":"OPR","bid":138.76,"ask":139.76,"last":107.14,"mark":139.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1552587998457,"quoteTimeInLong":1582727401039,"netChange":-40.62,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.867,"rho":0,"openInterest":0,"timeValue":-31.91,"theoreticalOptionValue":139.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.32,"markChange":0.7,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_091820C180","description":"SPY Sep 18 2020 180 Call","exchangeName":"OPR","bid":133.78,"ask":134.78,"last":140.77,"mark":134.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576786726024,"quoteTimeInLong":1582727401193,"netChange":-2.02,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.534,"rho":0,"openInterest":0,"timeValue":6.72,"theoreticalOptionValue":134.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.51,"markChange":0.69,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_091820C185","description":"SPY Sep 18 2020 185 Call","exchangeName":"OPR","bid":128.81,"ask":129.8,"last":115.07,"mark":129.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1569260141527,"quoteTimeInLong":1582727401192,"netChange":-22.74,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.202,"rho":0,"openInterest":0,"timeValue":-13.98,"theoreticalOptionValue":129.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.68,"markChange":0.66,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_091820C190","description":"SPY Sep 18 2020 190 Call","exchangeName":"OPR","bid":123.84,"ask":124.84,"last":125.4,"mark":124.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657257743,"quoteTimeInLong":1582727401192,"netChange":-7.44,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.869,"rho":0,"openInterest":2,"timeValue":1.35,"theoreticalOptionValue":124.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.01,"markChange":0.64,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_091820C195","description":"SPY Sep 18 2020 195 Call","exchangeName":"OPR","bid":118.89,"ask":119.88,"last":128.85,"mark":119.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578417822578,"quoteTimeInLong":1582727401165,"netChange":0.95,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.536,"rho":0,"openInterest":1,"timeValue":9.8,"theoreticalOptionValue":119.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.8,"markChange":0.6,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_091820C200","description":"SPY Sep 18 2020 200 Call","exchangeName":"OPR","bid":113.95,"ask":114.95,"last":137.43,"mark":114.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581538698737,"quoteTimeInLong":1582727401039,"netChange":14.47,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.203,"rho":0,"openInterest":20,"timeValue":23.38,"theoreticalOptionValue":114.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.7,"markChange":0.56,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_091820C205","description":"SPY Sep 18 2020 205 Call","exchangeName":"OPR","bid":109.03,"ask":110.03,"last":81.8,"mark":109.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1559848304070,"quoteTimeInLong":1582727401039,"netChange":-36.24,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.87,"rho":0,"openInterest":11,"timeValue":-27.25,"theoreticalOptionValue":109.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.24,"markChange":0.5,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_091820C210","description":"SPY Sep 18 2020 210 Call","exchangeName":"OPR","bid":104.13,"ask":105.13,"last":128.5,"mark":104.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582124795322,"quoteTimeInLong":1582727401039,"netChange":15.35,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.538,"rho":0,"openInterest":394,"timeValue":24.45,"theoreticalOptionValue":104.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.74,"markChange":0.47,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_091820C215","description":"SPY Sep 18 2020 215 Call","exchangeName":"OPR","bid":99.27,"ask":100.27,"last":118.54,"mark":99.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581092703253,"quoteTimeInLong":1582727401192,"netChange":10.26,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.205,"rho":0,"openInterest":16,"timeValue":19.49,"theoreticalOptionValue":99.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.34,"markChange":0.47,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_091820C220","description":"SPY Sep 18 2020 220 Call","exchangeName":"OPR","bid":94.43,"ask":95.43,"last":103.8,"mark":94.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564109479,"quoteTimeInLong":1582727401193,"netChange":0.37,"volatility":20.075,"delta":0.99,"gamma":0.001,"theta":-0.002,"vega":0.046,"rho":0.533,"openInterest":67,"timeValue":9.75,"theoreticalOptionValue":94.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.39,"markChange":0.43,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"222.0":[{"putCall":"CALL","symbol":"SPY_091820C222","description":"SPY Sep 18 2020 222 Call","exchangeName":"OPR","bid":92.51,"ask":93.51,"last":102.48,"mark":93.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578342491723,"quoteTimeInLong":1582727401192,"netChange":0.98,"volatility":20.949,"delta":0.986,"gamma":0.001,"theta":-0.003,"vega":0.067,"rho":0.622,"openInterest":0,"timeValue":10.43,"theoreticalOptionValue":92.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":222,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.06,"markChange":0.42,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_091820C225","description":"SPY Sep 18 2020 225 Call","exchangeName":"OPR","bid":89.64,"ask":90.64,"last":111.62,"mark":90.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581447548559,"quoteTimeInLong":1582727401039,"netChange":13,"volatility":21.687,"delta":0.98,"gamma":0.001,"theta":-0.005,"vega":0.094,"rho":0.718,"openInterest":18,"timeValue":22.57,"theoreticalOptionValue":89.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.48,"markChange":0.39,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_091820C230","description":"SPY Sep 18 2020 230 Call","exchangeName":"OPR","bid":84.89,"ask":85.89,"last":104.5,"mark":85.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582298318794,"quoteTimeInLong":1582727401192,"netChange":10.66,"volatility":22.389,"delta":0.969,"gamma":0.001,"theta":-0.008,"vega":0.139,"rho":0.836,"openInterest":70,"timeValue":20.45,"theoreticalOptionValue":84.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.53,"markChange":0.36,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_091820C235","description":"SPY Sep 18 2020 235 Call","exchangeName":"OPR","bid":80.2,"ask":81.2,"last":79.6,"mark":80.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662721875,"quoteTimeInLong":1582727401192,"netChange":-9.5,"volatility":22.768,"delta":0.958,"gamma":0.002,"theta":-0.01,"vega":0.185,"rho":0.924,"openInterest":71,"timeValue":0.55,"theoreticalOptionValue":80.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.82,"markChange":0.33,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_091820C240","description":"SPY Sep 18 2020 240 Call","exchangeName":"OPR","bid":75.55,"ask":76.55,"last":97.21,"mark":76.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581445306279,"quoteTimeInLong":1582727401039,"netChange":12.82,"volatility":22.921,"delta":0.946,"gamma":0.002,"theta":-0.013,"vega":0.233,"rho":0.993,"openInterest":42,"timeValue":23.16,"theoreticalOptionValue":75.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.92,"markChange":0.29,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_091820C245","description":"SPY Sep 18 2020 245 Call","exchangeName":"OPR","bid":70.96,"ask":71.96,"last":92.97,"mark":71.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582228097262,"quoteTimeInLong":1582727401193,"netChange":13.25,"volatility":22.815,"delta":0.933,"gamma":0.002,"theta":-0.016,"vega":0.279,"rho":1.05,"openInterest":466,"timeValue":23.92,"theoreticalOptionValue":71.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.61,"markChange":0.28,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_091820C250","description":"SPY Sep 18 2020 250 Call","exchangeName":"OPR","bid":66.44,"ask":67.44,"last":72.01,"mark":66.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649854853,"quoteTimeInLong":1582727401192,"netChange":-3.09,"volatility":22.621,"delta":0.919,"gamma":0.003,"theta":-0.019,"vega":0.326,"rho":1.095,"openInterest":200,"timeValue":7.96,"theoreticalOptionValue":66.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.64,"markChange":0.34,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_091820C255","description":"SPY Sep 18 2020 255 Call","exchangeName":"OPR","bid":61.97,"ask":62.97,"last":69.87,"mark":62.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580504296329,"quoteTimeInLong":1582727401039,"netChange":-0.65,"volatility":22.654,"delta":0.901,"gamma":0.003,"theta":-0.022,"vega":0.384,"rho":1.123,"openInterest":200,"timeValue":10.82,"theoreticalOptionValue":62.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.04,"markChange":0.25,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_091820C260","description":"SPY Sep 18 2020 260 Call","exchangeName":"OPR","bid":57.59,"ask":58.59,"last":57.49,"mark":58.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664319746,"quoteTimeInLong":1582727401192,"netChange":-8.51,"volatility":22.436,"delta":0.883,"gamma":0.004,"theta":-0.025,"vega":0.438,"rho":1.144,"openInterest":155,"timeValue":3.44,"theoreticalOptionValue":57.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.71,"markChange":0.23,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_091820C265","description":"SPY Sep 18 2020 265 Call","exchangeName":"OPR","bid":53.27,"ask":54.27,"last":73.75,"mark":53.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581527141028,"quoteTimeInLong":1582727401038,"netChange":12.21,"volatility":22.15,"delta":0.863,"gamma":0.004,"theta":-0.028,"vega":0.493,"rho":1.157,"openInterest":193,"timeValue":24.7,"theoreticalOptionValue":53.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.8,"markChange":0.21,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"CALL","symbol":"SPY_091820C268","description":"SPY Sep 18 2020 268 Call","exchangeName":"OPR","bid":50.73,"ask":51.73,"last":71.87,"mark":51.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581698807660,"quoteTimeInLong":1582727401192,"netChange":12.98,"volatility":21.993,"delta":0.85,"gamma":0.004,"theta":-0.029,"vega":0.527,"rho":1.159,"openInterest":10,"timeValue":25.82,"theoreticalOptionValue":50.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.44,"markChange":0.22,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"CALL","symbol":"SPY_091820C269","description":"SPY Sep 18 2020 269 Call","exchangeName":"OPR","bid":49.88,"ask":50.88,"last":0,"mark":50.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":21.889,"delta":0.846,"gamma":0.004,"theta":-0.03,"vega":0.537,"rho":1.16,"openInterest":0,"timeValue":5.33,"theoreticalOptionValue":50.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_091820C270","description":"SPY Sep 18 2020 270 Call","exchangeName":"OPR","bid":49.04,"ask":50.04,"last":53.8,"mark":49.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646013884,"quoteTimeInLong":1582727401038,"netChange":-3.34,"volatility":21.824,"delta":0.841,"gamma":0.005,"theta":-0.03,"vega":0.549,"rho":1.16,"openInterest":2546,"timeValue":9.75,"theoreticalOptionValue":49.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.77,"markChange":0.21,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"CALL","symbol":"SPY_091820C271","description":"SPY Sep 18 2020 271 Call","exchangeName":"OPR","bid":48.2,"ask":49.2,"last":62,"mark":48.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580847940441,"quoteTimeInLong":1582727401028,"netChange":5.73,"volatility":21.751,"delta":0.836,"gamma":0.005,"theta":-0.031,"vega":0.56,"rho":1.16,"openInterest":4,"timeValue":18.95,"theoreticalOptionValue":48.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.82,"markChange":0.2,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"CALL","symbol":"SPY_091820C272","description":"SPY Sep 18 2020 272 Call","exchangeName":"OPR","bid":47.38,"ask":48.37,"last":0,"mark":47.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":21.688,"delta":0.832,"gamma":0.005,"theta":-0.031,"vega":0.571,"rho":1.159,"openInterest":0,"timeValue":5.82,"theoreticalOptionValue":47.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"CALL","symbol":"SPY_091820C273","description":"SPY Sep 18 2020 273 Call","exchangeName":"OPR","bid":46.55,"ask":47.55,"last":62.55,"mark":47.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579275332914,"quoteTimeInLong":1582727401028,"netChange":8.02,"volatility":21.599,"delta":0.827,"gamma":0.005,"theta":-0.032,"vega":0.582,"rho":1.159,"openInterest":2,"timeValue":21.5,"theoreticalOptionValue":46.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.13,"markChange":0.21,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"CALL","symbol":"SPY_091820C274","description":"SPY Sep 18 2020 274 Call","exchangeName":"OPR","bid":45.73,"ask":46.73,"last":0,"mark":46.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401192,"netChange":0,"volatility":21.537,"delta":0.822,"gamma":0.005,"theta":-0.032,"vega":0.593,"rho":1.157,"openInterest":0,"timeValue":6.18,"theoreticalOptionValue":45.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_091820C275","description":"SPY Sep 18 2020 275 Call","exchangeName":"OPR","bid":44.91,"ask":45.91,"last":44,"mark":45.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662828885,"quoteTimeInLong":1582727401192,"netChange":-8.8,"volatility":21.491,"delta":0.817,"gamma":0.005,"theta":-0.033,"vega":0.605,"rho":1.155,"openInterest":1964,"timeValue":4.95,"theoreticalOptionValue":45.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.48,"markChange":0.22,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_091820C276","description":"SPY Sep 18 2020 276 Call","exchangeName":"OPR","bid":44.1,"ask":45.09,"last":0,"mark":44.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":21.403,"delta":0.812,"gamma":0.005,"theta":-0.033,"vega":0.616,"rho":1.153,"openInterest":0,"timeValue":6.55,"theoreticalOptionValue":44.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_091820C277","description":"SPY Sep 18 2020 277 Call","exchangeName":"OPR","bid":43.28,"ask":44.28,"last":54.07,"mark":43.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579098600707,"quoteTimeInLong":1582727401030,"netChange":2.97,"volatility":21.325,"delta":0.806,"gamma":0.005,"theta":-0.034,"vega":0.627,"rho":1.151,"openInterest":1,"timeValue":17.02,"theoreticalOptionValue":43.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.82,"markChange":0.22,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_091820C278","description":"SPY Sep 18 2020 278 Call","exchangeName":"OPR","bid":42.46,"ask":43.46,"last":51.36,"mark":42.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580485862578,"quoteTimeInLong":1582727401030,"netChange":1.11,"volatility":21.223,"delta":0.801,"gamma":0.005,"theta":-0.034,"vega":0.637,"rho":1.149,"openInterest":8,"timeValue":15.31,"theoreticalOptionValue":42.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.6,"markChange":0.22,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_091820C279","description":"SPY Sep 18 2020 279 Call","exchangeName":"OPR","bid":41.66,"ask":42.65,"last":54.62,"mark":42.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579027062399,"quoteTimeInLong":1582727401201,"netChange":5.22,"volatility":21.152,"delta":0.796,"gamma":0.006,"theta":-0.035,"vega":0.648,"rho":1.146,"openInterest":4,"timeValue":19.57,"theoreticalOptionValue":41.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.46,"markChange":0.21,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_091820C280","description":"SPY Sep 18 2020 280 Call","exchangeName":"OPR","bid":40.86,"ask":41.86,"last":45.59,"mark":41.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646013740,"quoteTimeInLong":1582727401038,"netChange":-2.97,"volatility":21.39,"delta":0.787,"gamma":0.006,"theta":-0.036,"vega":0.665,"rho":1.135,"openInterest":3854,"timeValue":11.54,"theoreticalOptionValue":41.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.21,"markChange":0.22,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_091820C281","description":"SPY Sep 18 2020 281 Call","exchangeName":"OPR","bid":40.07,"ask":41.07,"last":52.41,"mark":40.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579104307719,"quoteTimeInLong":1582727401030,"netChange":4.69,"volatility":20.979,"delta":0.785,"gamma":0.006,"theta":-0.036,"vega":0.67,"rho":1.139,"openInterest":3,"timeValue":19.36,"theoreticalOptionValue":40.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.63,"markChange":0.23,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_091820C282","description":"SPY Sep 18 2020 282 Call","exchangeName":"OPR","bid":39.28,"ask":40.28,"last":55.16,"mark":39.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582312687225,"quoteTimeInLong":1582727401030,"netChange":8.28,"volatility":20.893,"delta":0.779,"gamma":0.006,"theta":-0.036,"vega":0.681,"rho":1.135,"openInterest":11,"timeValue":23.11,"theoreticalOptionValue":39.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.94,"markChange":0.24,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_091820C283","description":"SPY Sep 18 2020 283 Call","exchangeName":"OPR","bid":38.49,"ask":39.49,"last":54.01,"mark":38.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579294200849,"quoteTimeInLong":1582727401192,"netChange":7.96,"volatility":20.798,"delta":0.773,"gamma":0.006,"theta":-0.037,"vega":0.691,"rho":1.131,"openInterest":6,"timeValue":22.96,"theoreticalOptionValue":38.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.55,"markChange":0.24,"markPercentChange":0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_091820C284","description":"SPY Sep 18 2020 284 Call","exchangeName":"OPR","bid":37.71,"ask":38.7,"last":43.94,"mark":38.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580502935450,"quoteTimeInLong":1582727401201,"netChange":-1.27,"volatility":20.796,"delta":0.766,"gamma":0.006,"theta":-0.037,"vega":0.703,"rho":1.125,"openInterest":9,"timeValue":13.89,"theoreticalOptionValue":37.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.36,"markChange":0.25,"markPercentChange":0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_091820C285","description":"SPY Sep 18 2020 285 Call","exchangeName":"OPR","bid":36.92,"ask":37.92,"last":39.81,"mark":37.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654825010,"quoteTimeInLong":1582727401038,"netChange":-4.57,"volatility":20.707,"delta":0.76,"gamma":0.006,"theta":-0.038,"vega":0.714,"rho":1.12,"openInterest":3476,"timeValue":10.76,"theoreticalOptionValue":37.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.3,"markChange":0.25,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_091820C286","description":"SPY Sep 18 2020 286 Call","exchangeName":"OPR","bid":36.13,"ask":37.13,"last":40.78,"mark":36.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646704463,"quoteTimeInLong":1582727401030,"netChange":-2.77,"volatility":20.527,"delta":0.755,"gamma":0.006,"theta":-0.038,"vega":0.723,"rho":1.117,"openInterest":19,"timeValue":12.73,"theoreticalOptionValue":36.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.62,"markChange":0.23,"markPercentChange":0.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_091820C287","description":"SPY Sep 18 2020 287 Call","exchangeName":"OPR","bid":35.37,"ask":36.37,"last":54.11,"mark":35.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581712762527,"quoteTimeInLong":1582727401192,"netChange":11.37,"volatility":20.437,"delta":0.749,"gamma":0.006,"theta":-0.038,"vega":0.733,"rho":1.111,"openInterest":53,"timeValue":27.06,"theoreticalOptionValue":35.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.92,"markChange":0.25,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_091820C288","description":"SPY Sep 18 2020 288 Call","exchangeName":"OPR","bid":34.61,"ask":35.6,"last":43.22,"mark":35.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574118969,"quoteTimeInLong":1582727401201,"netChange":1.3,"volatility":20.339,"delta":0.742,"gamma":0.007,"theta":-0.038,"vega":0.744,"rho":1.106,"openInterest":91,"timeValue":17.17,"theoreticalOptionValue":34.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.72,"markChange":0.26,"markPercentChange":0.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_091820C289","description":"SPY Sep 18 2020 289 Call","exchangeName":"OPR","bid":33.85,"ask":34.85,"last":39.5,"mark":34.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645089351,"quoteTimeInLong":1582727401030,"netChange":-1.61,"volatility":20.234,"delta":0.736,"gamma":0.007,"theta":-0.039,"vega":0.753,"rho":1.1,"openInterest":189,"timeValue":14.45,"theoreticalOptionValue":34.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.73,"markChange":0.26,"markPercentChange":0.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_091820C290","description":"SPY Sep 18 2020 290 Call","exchangeName":"OPR","bid":33.09,"ask":34.09,"last":36.31,"mark":33.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653518126,"quoteTimeInLong":1582727401038,"netChange":-4,"volatility":20.148,"delta":0.729,"gamma":0.007,"theta":-0.039,"vega":0.764,"rho":1.093,"openInterest":4064,"timeValue":12.26,"theoreticalOptionValue":33.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12,"markChange":0.26,"markPercentChange":0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_091820C291","description":"SPY Sep 18 2020 291 Call","exchangeName":"OPR","bid":32.34,"ask":33.34,"last":40.22,"mark":32.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558708709,"quoteTimeInLong":1582727401030,"netChange":0.72,"volatility":20.066,"delta":0.723,"gamma":0.007,"theta":-0.039,"vega":0.773,"rho":1.086,"openInterest":779,"timeValue":17.17,"theoreticalOptionValue":32.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.2,"markChange":0.26,"markPercentChange":0.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_091820C292","description":"SPY Sep 18 2020 292 Call","exchangeName":"OPR","bid":31.58,"ask":32.58,"last":42.73,"mark":32.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579118357976,"quoteTimeInLong":1582727401030,"netChange":4.03,"volatility":19.951,"delta":0.716,"gamma":0.007,"theta":-0.04,"vega":0.783,"rho":1.08,"openInterest":714,"timeValue":20.68,"theoreticalOptionValue":31.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.65,"markChange":0.25,"markPercentChange":0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_091820C293","description":"SPY Sep 18 2020 293 Call","exchangeName":"OPR","bid":30.83,"ask":31.83,"last":48.69,"mark":31.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581527330626,"quoteTimeInLong":1582727401030,"netChange":10.79,"volatility":19.847,"delta":0.709,"gamma":0.007,"theta":-0.04,"vega":0.792,"rho":1.073,"openInterest":56,"timeValue":27.64,"theoreticalOptionValue":31.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.68,"markChange":0.23,"markPercentChange":0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_091820C294","description":"SPY Sep 18 2020 294 Call","exchangeName":"OPR","bid":30.09,"ask":31.09,"last":37.4,"mark":30.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563821173,"quoteTimeInLong":1582727401030,"netChange":0.28,"volatility":19.767,"delta":0.702,"gamma":0.007,"theta":-0.04,"vega":0.802,"rho":1.065,"openInterest":72,"timeValue":17.35,"theoreticalOptionValue":30.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.93,"markChange":0.23,"markPercentChange":0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_091820C295","description":"SPY Sep 18 2020 295 Call","exchangeName":"OPR","bid":29.36,"ask":30.36,"last":38.05,"mark":29.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557010274,"quoteTimeInLong":1582727401193,"netChange":1.72,"volatility":19.679,"delta":0.695,"gamma":0.007,"theta":-0.041,"vega":0.811,"rho":1.057,"openInterest":2681,"timeValue":19,"theoreticalOptionValue":29.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.8,"markChange":0.22,"markPercentChange":0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_091820C296","description":"SPY Sep 18 2020 296 Call","exchangeName":"OPR","bid":28.64,"ask":29.64,"last":39.61,"mark":29.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579891886580,"quoteTimeInLong":1582727401031,"netChange":4.07,"volatility":19.515,"delta":0.688,"gamma":0.008,"theta":-0.041,"vega":0.819,"rho":1.05,"openInterest":301,"timeValue":21.56,"theoreticalOptionValue":28.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.06,"markChange":0.22,"markPercentChange":0.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_091820C297","description":"SPY Sep 18 2020 297 Call","exchangeName":"OPR","bid":27.92,"ask":28.92,"last":44.67,"mark":28.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581607243968,"quoteTimeInLong":1582727401031,"netChange":9.91,"volatility":19.537,"delta":0.68,"gamma":0.008,"theta":-0.041,"vega":0.829,"rho":1.039,"openInterest":1157,"timeValue":27.62,"theoreticalOptionValue":28.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.15,"markChange":0.22,"markPercentChange":0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_091820C298","description":"SPY Sep 18 2020 298 Call","exchangeName":"OPR","bid":27.2,"ask":28.2,"last":37.39,"mark":27.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580238995041,"quoteTimeInLong":1582727401193,"netChange":3.41,"volatility":19.292,"delta":0.673,"gamma":0.008,"theta":-0.041,"vega":0.836,"rho":1.033,"openInterest":61,"timeValue":21.34,"theoreticalOptionValue":27.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.39,"markChange":0.21,"markPercentChange":0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_091820C299","description":"SPY Sep 18 2020 299 Call","exchangeName":"OPR","bid":26.48,"ask":27.48,"last":41.1,"mark":26.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582309406131,"quoteTimeInLong":1582727401031,"netChange":7.89,"volatility":19.226,"delta":0.665,"gamma":0.008,"theta":-0.041,"vega":0.845,"rho":1.023,"openInterest":55,"timeValue":26.05,"theoreticalOptionValue":26.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.45,"markChange":0.21,"markPercentChange":0.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_091820C300","description":"SPY Sep 18 2020 300 Call","exchangeName":"OPR","bid":25.76,"ask":26.76,"last":27,"mark":26.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660719974,"quoteTimeInLong":1582727401038,"netChange":-5.45,"volatility":19.044,"delta":0.658,"gamma":0.008,"theta":-0.041,"vega":0.852,"rho":1.015,"openInterest":5730,"timeValue":12.95,"theoreticalOptionValue":26.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.93,"markChange":0.2,"markPercentChange":0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_091820C301","description":"SPY Sep 18 2020 301 Call","exchangeName":"OPR","bid":25.06,"ask":26.06,"last":43.04,"mark":25.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582214255746,"quoteTimeInLong":1582727401192,"netChange":11.35,"volatility":18.949,"delta":0.65,"gamma":0.008,"theta":-0.041,"vega":0.86,"rho":1.005,"openInterest":2487,"timeValue":29.99,"theoreticalOptionValue":25.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.72,"markChange":0.19,"markPercentChange":0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_091820C302","description":"SPY Sep 18 2020 302 Call","exchangeName":"OPR","bid":24.37,"ask":25.37,"last":28.03,"mark":24.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651669677,"quoteTimeInLong":1582727401031,"netChange":-2.9,"volatility":18.903,"delta":0.641,"gamma":0.008,"theta":-0.042,"vega":0.868,"rho":0.994,"openInterest":1293,"timeValue":15.98,"theoreticalOptionValue":24.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.76,"markChange":0.18,"markPercentChange":0.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_091820C303","description":"SPY Sep 18 2020 303 Call","exchangeName":"OPR","bid":23.69,"ask":24.69,"last":39.01,"mark":24.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581448234079,"quoteTimeInLong":1582727401192,"netChange":8.84,"volatility":18.756,"delta":0.633,"gamma":0.008,"theta":-0.042,"vega":0.875,"rho":0.985,"openInterest":845,"timeValue":27.96,"theoreticalOptionValue":24.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.79,"markChange":0.17,"markPercentChange":0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_091820C304","description":"SPY Sep 18 2020 304 Call","exchangeName":"OPR","bid":23,"ask":24,"last":33.66,"mark":23.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580837778256,"quoteTimeInLong":1582727401031,"netChange":4.23,"volatility":18.653,"delta":0.625,"gamma":0.008,"theta":-0.042,"vega":0.881,"rho":0.974,"openInterest":1076,"timeValue":23.61,"theoreticalOptionValue":23.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.13,"markChange":0.14,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_091820C305","description":"SPY Sep 18 2020 305 Call","exchangeName":"OPR","bid":22.32,"ask":23.32,"last":23.01,"mark":22.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663660634,"quoteTimeInLong":1582727401038,"netChange":-5.67,"volatility":18.557,"delta":0.617,"gamma":0.009,"theta":-0.042,"vega":0.888,"rho":0.963,"openInterest":4638,"timeValue":13.96,"theoreticalOptionValue":22.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.97,"markChange":0.12,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_091820C306","description":"SPY Sep 18 2020 306 Call","exchangeName":"OPR","bid":21.64,"ask":22.64,"last":25.33,"mark":22.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651959260,"quoteTimeInLong":1582727401031,"netChange":-2.61,"volatility":18.568,"delta":0.607,"gamma":0.009,"theta":-0.042,"vega":0.895,"rho":0.949,"openInterest":893,"timeValue":17.28,"theoreticalOptionValue":22.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.84,"markChange":0.1,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_091820C307","description":"SPY Sep 18 2020 307 Call","exchangeName":"OPR","bid":20.96,"ask":21.96,"last":36.07,"mark":21.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582048023189,"quoteTimeInLong":1582727401031,"netChange":8.87,"volatility":18.392,"delta":0.598,"gamma":0.009,"theta":-0.042,"vega":0.9,"rho":0.938,"openInterest":1488,"timeValue":29.02,"theoreticalOptionValue":21.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.49,"markChange":0.08,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_091820C308","description":"SPY Sep 18 2020 308 Call","exchangeName":"OPR","bid":20.31,"ask":21.31,"last":26.87,"mark":20.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554855419,"quoteTimeInLong":1582727401030,"netChange":0.41,"volatility":18.334,"delta":0.588,"gamma":0.009,"theta":-0.042,"vega":0.906,"rho":0.924,"openInterest":1095,"timeValue":20.82,"theoreticalOptionValue":20.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.96,"markChange":0.09,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_091820C309","description":"SPY Sep 18 2020 309 Call","exchangeName":"OPR","bid":19.76,"ask":20.56,"last":36.17,"mark":20.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582128071430,"quoteTimeInLong":1582727401193,"netChange":10.43,"volatility":18.194,"delta":0.58,"gamma":0.009,"theta":-0.042,"vega":0.91,"rho":0.912,"openInterest":2683,"timeValue":31.12,"theoreticalOptionValue":20.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.95,"markChange":0.09,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_091820C310","description":"SPY Sep 18 2020 310 Call","exchangeName":"OPR","bid":19.12,"ask":19.92,"last":19.75,"mark":19.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663579839,"quoteTimeInLong":1582727401192,"netChange":-5.27,"volatility":18.068,"delta":0.571,"gamma":0.009,"theta":-0.042,"vega":0.915,"rho":0.9,"openInterest":7401,"timeValue":15.7,"theoreticalOptionValue":19.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.13,"markChange":0.09,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_091820C311","description":"SPY Sep 18 2020 311 Call","exchangeName":"OPR","bid":18.48,"ask":19.28,"last":18.6,"mark":18.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663831384,"quoteTimeInLong":1582727401192,"netChange":-5.71,"volatility":17.955,"delta":0.561,"gamma":0.009,"theta":-0.042,"vega":0.919,"rho":0.887,"openInterest":70,"timeValue":15.55,"theoreticalOptionValue":18.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.39,"markChange":0.08,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_091820C312","description":"SPY Sep 18 2020 312 Call","exchangeName":"OPR","bid":17.84,"ask":18.63,"last":20.63,"mark":18.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653777036,"quoteTimeInLong":1582727401200,"netChange":-2.98,"volatility":17.803,"delta":0.553,"gamma":0.009,"theta":-0.042,"vega":0.922,"rho":0.876,"openInterest":1568,"timeValue":18.58,"theoreticalOptionValue":18.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.38,"markChange":0.05,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_091820C313","description":"SPY Sep 18 2020 313 Call","exchangeName":"OPR","bid":17.2,"ask":17.99,"last":18,"mark":17.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663608380,"quoteTimeInLong":1582727401201,"netChange":-4.9,"volatility":17.677,"delta":0.543,"gamma":0.009,"theta":-0.042,"vega":0.925,"rho":0.863,"openInterest":1098,"timeValue":16.95,"theoreticalOptionValue":17.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.89,"markChange":0.02,"markPercentChange":0.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_091820C314","description":"SPY Sep 18 2020 314 Call","exchangeName":"OPR","bid":16.59,"ask":17.38,"last":32.05,"mark":16.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582210910810,"quoteTimeInLong":1582727401201,"netChange":9.85,"volatility":17.547,"delta":0.534,"gamma":0.009,"theta":-0.041,"vega":0.927,"rho":0.849,"openInterest":1382,"timeValue":32,"theoreticalOptionValue":16.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.07,"markChange":0.02,"markPercentChange":0.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_091820C315","description":"SPY Sep 18 2020 315 Call","exchangeName":"OPR","bid":15.98,"ask":16.78,"last":16.31,"mark":16.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664970050,"quoteTimeInLong":1582727401038,"netChange":-5.21,"volatility":17.407,"delta":0.524,"gamma":0.01,"theta":-0.041,"vega":0.929,"rho":0.836,"openInterest":5333,"timeValue":16.31,"theoreticalOptionValue":16.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.84,"markChange":0.02,"markPercentChange":0.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_091820C316","description":"SPY Sep 18 2020 316 Call","exchangeName":"OPR","bid":15.38,"ask":16.18,"last":15.45,"mark":15.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662974315,"quoteTimeInLong":1582727401030,"netChange":-5.4,"volatility":17.263,"delta":0.514,"gamma":0.01,"theta":-0.041,"vega":0.931,"rho":0.822,"openInterest":3069,"timeValue":15.45,"theoreticalOptionValue":15.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.23,"markChange":0.01,"markPercentChange":0.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_091820C317","description":"SPY Sep 18 2020 317 Call","exchangeName":"OPR","bid":14.78,"ask":15.58,"last":15.28,"mark":15.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663564329,"quoteTimeInLong":1582727401030,"netChange":-4.89,"volatility":17.109,"delta":0.504,"gamma":0.01,"theta":-0.04,"vega":0.932,"rho":0.807,"openInterest":1320,"timeValue":15.28,"theoreticalOptionValue":15.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.26,"markChange":0.01,"markPercentChange":0.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_091820C318","description":"SPY Sep 18 2020 318 Call","exchangeName":"OPR","bid":14.18,"ask":14.98,"last":14.82,"mark":14.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662487416,"quoteTimeInLong":1582727401030,"netChange":-4.69,"volatility":16.932,"delta":0.495,"gamma":0.01,"theta":-0.04,"vega":0.932,"rho":0.794,"openInterest":148,"timeValue":14.82,"theoreticalOptionValue":14.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.15,"markChange":-0.01,"markPercentChange":-0.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_091820C319","description":"SPY Sep 18 2020 319 Call","exchangeName":"OPR","bid":13.6,"ask":14.4,"last":16.58,"mark":14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651180584,"quoteTimeInLong":1582727401030,"netChange":-2.27,"volatility":16.78,"delta":0.484,"gamma":0.01,"theta":-0.04,"vega":0.932,"rho":0.779,"openInterest":373,"timeValue":16.58,"theoreticalOptionValue":14.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.2,"markChange":-0.01,"markPercentChange":-0.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_091820C320","description":"SPY Sep 18 2020 320 Call","exchangeName":"OPR","bid":13.03,"ask":13.83,"last":13.55,"mark":13.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663558456,"quoteTimeInLong":1582727401193,"netChange":-4.64,"volatility":16.627,"delta":0.474,"gamma":0.01,"theta":-0.039,"vega":0.931,"rho":0.764,"openInterest":5512,"timeValue":13.55,"theoreticalOptionValue":13.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.52,"markChange":0,"markPercentChange":-0.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_091820C321","description":"SPY Sep 18 2020 321 Call","exchangeName":"OPR","bid":12.48,"ask":13.28,"last":13.25,"mark":12.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658577315,"quoteTimeInLong":1582727401192,"netChange":-4.28,"volatility":16.459,"delta":0.463,"gamma":0.01,"theta":-0.039,"vega":0.929,"rho":0.748,"openInterest":820,"timeValue":13.25,"theoreticalOptionValue":12.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.25,"markChange":0.02,"markPercentChange":0.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_091820C322","description":"SPY Sep 18 2020 322 Call","exchangeName":"OPR","bid":11.93,"ask":12.73,"last":12.57,"mark":12.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662470566,"quoteTimeInLong":1582727401193,"netChange":-4.33,"volatility":16.296,"delta":0.452,"gamma":0.01,"theta":-0.038,"vega":0.927,"rho":0.732,"openInterest":522,"timeValue":12.57,"theoreticalOptionValue":12.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.22,"markChange":0.03,"markPercentChange":0.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_091820C323","description":"SPY Sep 18 2020 323 Call","exchangeName":"OPR","bid":11.37,"ask":12.17,"last":13.4,"mark":11.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654642560,"quoteTimeInLong":1582727401027,"netChange":-2.88,"volatility":16.121,"delta":0.441,"gamma":0.01,"theta":-0.038,"vega":0.923,"rho":0.716,"openInterest":1317,"timeValue":13.4,"theoreticalOptionValue":11.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.52,"markChange":0.03,"markPercentChange":0.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_091820C324","description":"SPY Sep 18 2020 324 Call","exchangeName":"OPR","bid":10.83,"ask":11.63,"last":12.56,"mark":11.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656071976,"quoteTimeInLong":1582727401193,"netChange":-3.1,"volatility":15.95,"delta":0.43,"gamma":0.01,"theta":-0.037,"vega":0.92,"rho":0.699,"openInterest":191,"timeValue":12.56,"theoreticalOptionValue":11.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.65,"markChange":0.03,"markPercentChange":0.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_091820C325","description":"SPY Sep 18 2020 325 Call","exchangeName":"OPR","bid":10.32,"ask":11.12,"last":10.78,"mark":10.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664374315,"quoteTimeInLong":1582727401192,"netChange":-4.25,"volatility":15.789,"delta":0.419,"gamma":0.01,"theta":-0.037,"vega":0.915,"rho":0.682,"openInterest":6335,"timeValue":10.78,"theoreticalOptionValue":10.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.84,"markChange":0.05,"markPercentChange":0.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_091820C326","description":"SPY Sep 18 2020 326 Call","exchangeName":"OPR","bid":9.97,"ask":10.47,"last":11.25,"mark":10.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657199459,"quoteTimeInLong":1582727401027,"netChange":-3.17,"volatility":15.666,"delta":0.408,"gamma":0.01,"theta":-0.036,"vega":0.909,"rho":0.665,"openInterest":530,"timeValue":11.25,"theoreticalOptionValue":10.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.11,"markChange":0.03,"markPercentChange":0.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_091820C327","description":"SPY Sep 18 2020 327 Call","exchangeName":"OPR","bid":9.47,"ask":9.97,"last":11.56,"mark":9.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653823044,"quoteTimeInLong":1582727401192,"netChange":-2.28,"volatility":15.541,"delta":0.397,"gamma":0.01,"theta":-0.036,"vega":0.903,"rho":0.648,"openInterest":2435,"timeValue":11.56,"theoreticalOptionValue":9.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.38,"markChange":-0.01,"markPercentChange":-0.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_091820C328","description":"SPY Sep 18 2020 328 Call","exchangeName":"OPR","bid":8.97,"ask":9.47,"last":9.3,"mark":9.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664060181,"quoteTimeInLong":1582727401027,"netChange":-3.96,"volatility":15.414,"delta":0.386,"gamma":0.01,"theta":-0.035,"vega":0.896,"rho":0.631,"openInterest":2959,"timeValue":9.3,"theoreticalOptionValue":9.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.63,"markChange":-0.07,"markPercentChange":-0.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_091820C329","description":"SPY Sep 18 2020 329 Call","exchangeName":"OPR","bid":8.5,"ask":9,"last":9.2,"mark":8.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661701795,"quoteTimeInLong":1582727401027,"netChange":-3.49,"volatility":15.281,"delta":0.374,"gamma":0.01,"theta":-0.034,"vega":0.888,"rho":0.614,"openInterest":597,"timeValue":9.2,"theoreticalOptionValue":8.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.4,"markChange":-0.1,"markPercentChange":-1.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_091820C330","description":"SPY Sep 18 2020 330 Call","exchangeName":"OPR","bid":8.04,"ask":8.54,"last":8.31,"mark":8.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664319545,"quoteTimeInLong":1582727401038,"netChange":-3.8,"volatility":15.345,"delta":0.365,"gamma":0.01,"theta":-0.034,"vega":0.881,"rho":0.599,"openInterest":2376,"timeValue":8.31,"theoreticalOptionValue":8.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.24,"markChange":-0.12,"markPercentChange":-1.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_091820C331","description":"SPY Sep 18 2020 331 Call","exchangeName":"OPR","bid":7.6,"ask":8.1,"last":11.38,"mark":7.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643600645,"quoteTimeInLong":1582727401193,"netChange":-0.16,"volatility":14.991,"delta":0.351,"gamma":0.01,"theta":-0.033,"vega":0.87,"rho":0.578,"openInterest":390,"timeValue":11.38,"theoreticalOptionValue":7.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.02,"markChange":-0.12,"markPercentChange":-1.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_091820C332","description":"SPY Sep 18 2020 332 Call","exchangeName":"OPR","bid":7.15,"ask":7.65,"last":10.88,"mark":7.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642289787,"quoteTimeInLong":1582727401192,"netChange":-0.13,"volatility":14.816,"delta":0.339,"gamma":0.01,"theta":-0.032,"vega":0.859,"rho":0.559,"openInterest":1138,"timeValue":10.88,"theoreticalOptionValue":7.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.72,"markChange":-0.13,"markPercentChange":-1.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_091820C333","description":"SPY Sep 18 2020 333 Call","exchangeName":"OPR","bid":6.72,"ask":7.22,"last":8.85,"mark":6.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651270957,"quoteTimeInLong":1582727401192,"netChange":-1.63,"volatility":14.709,"delta":0.328,"gamma":0.01,"theta":-0.032,"vega":0.847,"rho":0.541,"openInterest":771,"timeValue":8.85,"theoreticalOptionValue":7.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.95,"markChange":-0.12,"markPercentChange":-1.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_091820C334","description":"SPY Sep 18 2020 334 Call","exchangeName":"OPR","bid":6.32,"ask":6.82,"last":6.76,"mark":6.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663444044,"quoteTimeInLong":1582727401024,"netChange":-3.2,"volatility":14.588,"delta":0.317,"gamma":0.01,"theta":-0.031,"vega":0.835,"rho":0.523,"openInterest":354,"timeValue":6.76,"theoreticalOptionValue":6.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.9,"markChange":-0.12,"markPercentChange":-1.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_091820C335","description":"SPY Sep 18 2020 335 Call","exchangeName":"OPR","bid":5.93,"ask":6.43,"last":6.09,"mark":6.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664234477,"quoteTimeInLong":1582727401192,"netChange":-3.36,"volatility":14.458,"delta":0.305,"gamma":0.01,"theta":-0.03,"vega":0.822,"rho":0.505,"openInterest":3792,"timeValue":6.09,"theoreticalOptionValue":6.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.24,"markChange":-0.13,"markPercentChange":-1.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_091820C336","description":"SPY Sep 18 2020 336 Call","exchangeName":"OPR","bid":5.54,"ask":6.04,"last":5.87,"mark":5.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663245274,"quoteTimeInLong":1582727401024,"netChange":-3.08,"volatility":14.326,"delta":0.294,"gamma":0.01,"theta":-0.029,"vega":0.808,"rho":0.487,"openInterest":2396,"timeValue":5.87,"theoreticalOptionValue":5.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.89,"markChange":-0.15,"markPercentChange":-2.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_091820C337","description":"SPY Sep 18 2020 337 Call","exchangeName":"OPR","bid":5.16,"ask":5.66,"last":6.42,"mark":5.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655579871,"quoteTimeInLong":1582727401192,"netChange":-2.05,"volatility":14.191,"delta":0.282,"gamma":0.01,"theta":-0.028,"vega":0.793,"rho":0.468,"openInterest":675,"timeValue":6.42,"theoreticalOptionValue":5.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.75,"markChange":-0.17,"markPercentChange":-2.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_091820C338","description":"SPY Sep 18 2020 338 Call","exchangeName":"OPR","bid":4.87,"ask":5.27,"last":5.77,"mark":5.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660922145,"quoteTimeInLong":1582727401192,"netChange":-2.22,"volatility":14.046,"delta":0.27,"gamma":0.01,"theta":-0.028,"vega":0.777,"rho":0.45,"openInterest":341,"timeValue":5.77,"theoreticalOptionValue":5.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.61,"markChange":-0.15,"markPercentChange":-2.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_091820C339","description":"SPY Sep 18 2020 339 Call","exchangeName":"OPR","bid":4.54,"ask":4.94,"last":6.44,"mark":4.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649429817,"quoteTimeInLong":1582727401192,"netChange":-1.08,"volatility":13.93,"delta":0.259,"gamma":0.01,"theta":-0.027,"vega":0.761,"rho":0.432,"openInterest":121,"timeValue":6.44,"theoreticalOptionValue":4.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.02,"markChange":-0.16,"markPercentChange":-3.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_091820C340","description":"SPY Sep 18 2020 340 Call","exchangeName":"OPR","bid":4.21,"ask":4.61,"last":4.78,"mark":4.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661647566,"quoteTimeInLong":1582727401038,"netChange":-2.3,"volatility":13.811,"delta":0.248,"gamma":0.01,"theta":-0.026,"vega":0.744,"rho":0.414,"openInterest":17662,"timeValue":4.78,"theoreticalOptionValue":4.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.93,"markChange":-0.2,"markPercentChange":-4.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_091820C341","description":"SPY Sep 18 2020 341 Call","exchangeName":"OPR","bid":3.9,"ask":4.3,"last":4.2,"mark":4.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659317020,"quoteTimeInLong":1582727401022,"netChange":-2.47,"volatility":13.766,"delta":0.238,"gamma":0.009,"theta":-0.025,"vega":0.728,"rho":0.398,"openInterest":1777,"timeValue":4.2,"theoreticalOptionValue":4.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.28,"markChange":-0.22,"markPercentChange":-5.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_091820C342","description":"SPY Sep 18 2020 342 Call","exchangeName":"OPR","bid":3.62,"ask":4.02,"last":4.75,"mark":3.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653691381,"quoteTimeInLong":1582727401022,"netChange":-1.52,"volatility":13.58,"delta":0.226,"gamma":0.009,"theta":-0.024,"vega":0.707,"rho":0.379,"openInterest":1203,"timeValue":4.75,"theoreticalOptionValue":4.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.63,"markChange":-0.21,"markPercentChange":-5.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_091820C343","description":"SPY Sep 18 2020 343 Call","exchangeName":"OPR","bid":3.34,"ask":3.74,"last":3.84,"mark":3.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660780843,"quoteTimeInLong":1582727401021,"netChange":-2.02,"volatility":13.453,"delta":0.216,"gamma":0.009,"theta":-0.023,"vega":0.688,"rho":0.361,"openInterest":1973,"timeValue":3.84,"theoreticalOptionValue":3.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.73,"markChange":-0.22,"markPercentChange":-5.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_091820C344","description":"SPY Sep 18 2020 344 Call","exchangeName":"OPR","bid":3.08,"ask":3.48,"last":4.06,"mark":3.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656481329,"quoteTimeInLong":1582727401021,"netChange":-1.42,"volatility":13.3,"delta":0.204,"gamma":0.009,"theta":-0.022,"vega":0.666,"rho":0.343,"openInterest":154,"timeValue":4.06,"theoreticalOptionValue":3.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.47,"markChange":-0.23,"markPercentChange":-6.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_091820C345","description":"SPY Sep 18 2020 345 Call","exchangeName":"OPR","bid":2.85,"ask":3.24,"last":3.2,"mark":3.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":3.2,"lowPrice":3.2,"openPrice":0,"closePrice":3.26,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400262,"quoteTimeInLong":1582727401038,"netChange":-0.06,"volatility":13.366,"delta":0.197,"gamma":0.009,"theta":-0.022,"vega":0.653,"rho":0.331,"openInterest":3234,"timeValue":3.2,"theoreticalOptionValue":3.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.85,"markChange":-0.22,"markPercentChange":-6.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_091820C346","description":"SPY Sep 18 2020 346 Call","exchangeName":"OPR","bid":2.61,"ask":3.01,"last":2.83,"mark":2.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664227859,"quoteTimeInLong":1582727401019,"netChange":-1.95,"volatility":13.075,"delta":0.184,"gamma":0.009,"theta":-0.021,"vega":0.625,"rho":0.309,"openInterest":158,"timeValue":2.83,"theoreticalOptionValue":2.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.57,"markChange":-0.2,"markPercentChange":-6.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_091820C347","description":"SPY Sep 18 2020 347 Call","exchangeName":"OPR","bid":2.4,"ask":2.8,"last":3.26,"mark":2.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654750221,"quoteTimeInLong":1582727401019,"netChange":-1.17,"volatility":12.968,"delta":0.174,"gamma":0.008,"theta":-0.02,"vega":0.604,"rho":0.293,"openInterest":41,"timeValue":3.26,"theoreticalOptionValue":2.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.23,"markChange":-0.16,"markPercentChange":-5.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_091820C348","description":"SPY Sep 18 2020 348 Call","exchangeName":"OPR","bid":2.19,"ask":2.59,"last":3.01,"mark":2.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654932650,"quoteTimeInLong":1582727401018,"netChange":-1.12,"volatility":12.867,"delta":0.164,"gamma":0.008,"theta":-0.019,"vega":0.582,"rho":0.277,"openInterest":933,"timeValue":3.01,"theoreticalOptionValue":2.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.89,"markChange":-0.15,"markPercentChange":-5.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_091820C349","description":"SPY Sep 18 2020 349 Call","exchangeName":"OPR","bid":2.02,"ask":2.42,"last":2.98,"mark":2.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653122970,"quoteTimeInLong":1582727401018,"netChange":-0.86,"volatility":12.766,"delta":0.155,"gamma":0.008,"theta":-0.018,"vega":0.561,"rho":0.262,"openInterest":49,"timeValue":2.98,"theoreticalOptionValue":2.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.49,"markChange":-0.13,"markPercentChange":-5.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_091820C350","description":"SPY Sep 18 2020 350 Call","exchangeName":"OPR","bid":1.93,"ask":2.18,"last":2.15,"mark":2.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":2.15,"lowPrice":2.15,"openPrice":0,"closePrice":2.15,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400256,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":12.645,"delta":0.146,"gamma":0.008,"theta":-0.017,"vega":0.538,"rho":0.246,"openInterest":18263,"timeValue":2.15,"theoreticalOptionValue":2.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.13,"markChange":-0.1,"markPercentChange":-4.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_091820C351","description":"SPY Sep 18 2020 351 Call","exchangeName":"OPR","bid":1.76,"ask":2.01,"last":3.03,"mark":1.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644186248,"quoteTimeInLong":1582727401018,"netChange":-0.25,"volatility":12.6,"delta":0.138,"gamma":0.007,"theta":-0.016,"vega":0.519,"rho":0.233,"openInterest":2244,"timeValue":3.03,"theoreticalOptionValue":2.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.52,"markChange":-0.12,"markPercentChange":-5.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_091820C352","description":"SPY Sep 18 2020 352 Call","exchangeName":"OPR","bid":1.62,"ask":1.87,"last":2.2,"mark":1.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654932650,"quoteTimeInLong":1582727401193,"netChange":-0.85,"volatility":12.49,"delta":0.129,"gamma":0.007,"theta":-0.016,"vega":0.496,"rho":0.219,"openInterest":102,"timeValue":2.2,"theoreticalOptionValue":1.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.75,"markChange":-0.11,"markPercentChange":-5.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_091820C353","description":"SPY Sep 18 2020 353 Call","exchangeName":"OPR","bid":1.49,"ask":1.74,"last":1.81,"mark":1.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660652856,"quoteTimeInLong":1582727401018,"netChange":-1.01,"volatility":12.432,"delta":0.122,"gamma":0.007,"theta":-0.015,"vega":0.476,"rho":0.206,"openInterest":218,"timeValue":1.81,"theoreticalOptionValue":1.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.52,"markChange":-0.08,"markPercentChange":-4.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_091820C354","description":"SPY Sep 18 2020 354 Call","exchangeName":"OPR","bid":1.36,"ask":1.61,"last":2.79,"mark":1.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562641571,"quoteTimeInLong":1582727401018,"netChange":0.19,"volatility":12.38,"delta":0.115,"gamma":0.007,"theta":-0.014,"vega":0.456,"rho":0.195,"openInterest":719,"timeValue":2.79,"theoreticalOptionValue":1.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.48,"markChange":-0.06,"markPercentChange":-4.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_091820C355","description":"SPY Sep 18 2020 355 Call","exchangeName":"OPR","bid":1.24,"ask":1.49,"last":1.6,"mark":1.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661351445,"quoteTimeInLong":1582727401193,"netChange":-0.8,"volatility":11.775,"delta":0.097,"gamma":0.006,"theta":-0.012,"vega":0.404,"rho":0.165,"openInterest":9043,"timeValue":1.6,"theoreticalOptionValue":1.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.95,"markChange":-0.03,"markPercentChange":-2.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_091820C356","description":"SPY Sep 18 2020 356 Call","exchangeName":"OPR","bid":1.14,"ask":1.39,"last":5.19,"mark":1.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582140219453,"quoteTimeInLong":1582727401018,"netChange":2.96,"volatility":12.284,"delta":0.102,"gamma":0.006,"theta":-0.013,"vega":0.418,"rho":0.172,"openInterest":27,"timeValue":5.19,"theoreticalOptionValue":1.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":226.62,"markChange":-0.04,"markPercentChange":-3.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_091820C357","description":"SPY Sep 18 2020 357 Call","exchangeName":"OPR","bid":1.05,"ask":1.3,"last":1.72,"mark":1.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645216355,"quoteTimeInLong":1582727401193,"netChange":-0.33,"volatility":12.18,"delta":0.094,"gamma":0.006,"theta":-0.012,"vega":0.396,"rho":0.16,"openInterest":1519,"timeValue":1.72,"theoreticalOptionValue":1.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.43,"markChange":-0.04,"markPercentChange":-3.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_091820C358","description":"SPY Sep 18 2020 358 Call","exchangeName":"OPR","bid":0.96,"ask":1.21,"last":1.93,"mark":1.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641610705,"quoteTimeInLong":1582727401018,"netChange":0.05,"volatility":11.608,"delta":0.078,"gamma":0.005,"theta":-0.01,"vega":0.345,"rho":0.134,"openInterest":1677,"timeValue":1.93,"theoreticalOptionValue":0.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.19,"markChange":-0.04,"markPercentChange":-3.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_091820C359","description":"SPY Sep 18 2020 359 Call","exchangeName":"OPR","bid":0.87,"ask":1.12,"last":1.82,"mark":1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576233888,"quoteTimeInLong":1582727401018,"netChange":0.08,"volatility":12.154,"delta":0.084,"gamma":0.005,"theta":-0.011,"vega":0.363,"rho":0.143,"openInterest":1734,"timeValue":1.82,"theoreticalOptionValue":1.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.5,"markChange":-0.06,"markPercentChange":-5.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_091820C360","description":"SPY Sep 18 2020 360 Call","exchangeName":"OPR","bid":0.8,"ask":1.05,"last":0.95,"mark":0.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664513266,"quoteTimeInLong":1582727401193,"netChange":-0.66,"volatility":12.221,"delta":0.081,"gamma":0.005,"theta":-0.011,"vega":0.352,"rho":0.137,"openInterest":2798,"timeValue":0.95,"theoreticalOptionValue":1.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.86,"markChange":-0.06,"markPercentChange":-6.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_091820C361","description":"SPY Sep 18 2020 361 Call","exchangeName":"OPR","bid":0.74,"ask":0.99,"last":1.51,"mark":0.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577495915,"quoteTimeInLong":1582727401017,"netChange":0.03,"volatility":12.103,"delta":0.074,"gamma":0.005,"theta":-0.01,"vega":0.33,"rho":0.126,"openInterest":1470,"timeValue":1.51,"theoreticalOptionValue":0.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.07,"markChange":-0.05,"markPercentChange":-5.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_091820C362","description":"SPY Sep 18 2020 362 Call","exchangeName":"OPR","bid":0.67,"ask":0.92,"last":0.83,"mark":0.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665155514,"quoteTimeInLong":1582727401017,"netChange":-0.52,"volatility":12.056,"delta":0.069,"gamma":0.005,"theta":-0.009,"vega":0.313,"rho":0.118,"openInterest":725,"timeValue":0.83,"theoreticalOptionValue":0.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.4,"markChange":-0.06,"markPercentChange":-6.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_091820C363","description":"SPY Sep 18 2020 363 Call","exchangeName":"OPR","bid":0.61,"ask":0.86,"last":2.28,"mark":0.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582317158090,"quoteTimeInLong":1582727401016,"netChange":1.03,"volatility":12.026,"delta":0.065,"gamma":0.004,"theta":-0.009,"vega":0.297,"rho":0.11,"openInterest":517,"timeValue":2.28,"theoreticalOptionValue":0.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":131.64,"markChange":-0.05,"markPercentChange":-5.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_091820C364","description":"SPY Sep 18 2020 364 Call","exchangeName":"OPR","bid":0.56,"ask":0.81,"last":0.93,"mark":0.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648359733,"quoteTimeInLong":1582727401193,"netChange":-0.22,"volatility":12.016,"delta":0.061,"gamma":0.004,"theta":-0.009,"vega":0.283,"rho":0.104,"openInterest":47,"timeValue":0.93,"theoreticalOptionValue":0.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.73,"markChange":-0.04,"markPercentChange":-4.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_091820C365","description":"SPY Sep 18 2020 365 Call","exchangeName":"OPR","bid":0.51,"ask":0.76,"last":0.7,"mark":0.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661415714,"quoteTimeInLong":1582727401038,"netChange":-0.35,"volatility":12.012,"delta":0.057,"gamma":0.004,"theta":-0.008,"vega":0.27,"rho":0.098,"openInterest":1205,"timeValue":0.7,"theoreticalOptionValue":0.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.37,"markChange":-0.04,"markPercentChange":-5.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_091820C366","description":"SPY Sep 18 2020 366 Call","exchangeName":"OPR","bid":0.47,"ask":0.72,"last":0.57,"mark":0.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663925058,"quoteTimeInLong":1582727401005,"netChange":-0.39,"volatility":12.016,"delta":0.054,"gamma":0.004,"theta":-0.008,"vega":0.258,"rho":0.092,"openInterest":1032,"timeValue":0.57,"theoreticalOptionValue":0.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.54,"markChange":-0.03,"markPercentChange":-4.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_091820C367","description":"SPY Sep 18 2020 367 Call","exchangeName":"OPR","bid":0.42,"ask":0.67,"last":0.78,"mark":0.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645311051,"quoteTimeInLong":1582727401001,"netChange":-0.1,"volatility":11.987,"delta":0.05,"gamma":0.004,"theta":-0.007,"vega":0.244,"rho":0.086,"openInterest":42,"timeValue":0.78,"theoreticalOptionValue":0.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.46,"markChange":-0.03,"markPercentChange":-5.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_091820C368","description":"SPY Sep 18 2020 368 Call","exchangeName":"OPR","bid":0.39,"ask":0.64,"last":0.9,"mark":0.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563304222,"quoteTimeInLong":1582727401000,"netChange":0.09,"volatility":12.009,"delta":0.047,"gamma":0.003,"theta":-0.007,"vega":0.233,"rho":0.081,"openInterest":83,"timeValue":0.9,"theoreticalOptionValue":0.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.44,"markChange":-0.03,"markPercentChange":-4.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_091820C369","description":"SPY Sep 18 2020 369 Call","exchangeName":"OPR","bid":0.35,"ask":0.6,"last":1.9,"mark":0.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582140216050,"quoteTimeInLong":1582727401000,"netChange":1.16,"volatility":12.022,"delta":0.045,"gamma":0.003,"theta":-0.007,"vega":0.222,"rho":0.076,"openInterest":50,"timeValue":1.9,"theoreticalOptionValue":0.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":229.21,"markChange":-0.03,"markPercentChange":-6,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_091820C370","description":"SPY Sep 18 2020 370 Call","exchangeName":"OPR","bid":0.32,"ask":0.57,"last":0.47,"mark":0.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656772800,"quoteTimeInLong":1582727401039,"netChange":-0.2,"volatility":12.024,"delta":0.042,"gamma":0.003,"theta":-0.006,"vega":0.211,"rho":0.072,"openInterest":423,"timeValue":0.47,"theoreticalOptionValue":0.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.06,"markChange":-0.03,"markPercentChange":-5.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_091820C371","description":"SPY Sep 18 2020 371 Call","exchangeName":"OPR","bid":0.29,"ask":0.54,"last":0,"mark":0.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":12.041,"delta":0.04,"gamma":0.003,"theta":-0.006,"vega":0.201,"rho":0.068,"openInterest":0,"timeValue":0.41,"theoreticalOptionValue":0.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.03,"markPercentChange":-5.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_091820C375","description":"SPY Sep 18 2020 375 Call","exchangeName":"OPR","bid":0.19,"ask":0.44,"last":0.32,"mark":0.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663723635,"quoteTimeInLong":1582727401193,"netChange":-0.12,"volatility":12.093,"delta":0.031,"gamma":0.002,"theta":-0.005,"vega":0.165,"rho":0.053,"openInterest":25902,"timeValue":0.32,"theoreticalOptionValue":0.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.28,"markChange":-0.02,"markPercentChange":-6.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_091820C380","description":"SPY Sep 18 2020 380 Call","exchangeName":"OPR","bid":0.11,"ask":0.36,"last":0.21,"mark":0.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657365381,"quoteTimeInLong":1582727401039,"netChange":-0.09,"volatility":12.182,"delta":0.023,"gamma":0.002,"theta":-0.004,"vega":0.128,"rho":0.039,"openInterest":2191,"timeValue":0.21,"theoreticalOptionValue":0.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.44,"markChange":-0.01,"markPercentChange":-2.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_091820C385","description":"SPY Sep 18 2020 385 Call","exchangeName":"OPR","bid":0,"ask":0.75,"last":0.16,"mark":0.38,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664339965,"quoteTimeInLong":1582727401090,"netChange":-0.06,"volatility":12.258,"delta":0.017,"gamma":0.001,"theta":-0.003,"vega":0.098,"rho":0.029,"openInterest":3788,"timeValue":0.16,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.88,"markChange":0.2,"markPercentChange":118.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_091820C390","description":"SPY Sep 18 2020 390 Call","exchangeName":"OPR","bid":0,"ask":0.75,"last":0.14,"mark":0.38,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653477363,"quoteTimeInLong":1582727401163,"netChange":-0.02,"volatility":12.335,"delta":0.012,"gamma":0.001,"theta":-0.002,"vega":0.075,"rho":0.021,"openInterest":2745,"timeValue":0.14,"theoreticalOptionValue":0.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.38,"markChange":0.23,"markPercentChange":150.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_091820C395","description":"SPY Sep 18 2020 395 Call","exchangeName":"OPR","bid":0,"ask":0.75,"last":0.11,"mark":0.38,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659968707,"quoteTimeInLong":1582727401157,"netChange":-0.01,"volatility":12.591,"delta":0.01,"gamma":0.001,"theta":-0.002,"vega":0.061,"rho":0.017,"openInterest":16918,"timeValue":0.11,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.78,"markChange":0.25,"markPercentChange":194.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_091820C400","description":"SPY Sep 18 2020 400 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.1,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661188956,"quoteTimeInLong":1582727401143,"netChange":0.01,"volatility":12.928,"delta":0.008,"gamma":0.001,"theta":-0.002,"vega":0.052,"rho":0.014,"openInterest":527,"timeValue":0.1,"theoreticalOptionValue":0.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.41,"markChange":0.02,"markPercentChange":18.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_091820C405","description":"SPY Sep 18 2020 405 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.05,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650495039,"quoteTimeInLong":1582727401222,"netChange":-0.02,"volatility":13.412,"delta":0.007,"gamma":0.001,"theta":-0.002,"vega":0.048,"rho":0.013,"openInterest":25,"timeValue":0.05,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.68,"markChange":0.04,"markPercentChange":50.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_091820C410","description":"SPY Sep 18 2020 410 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.09,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564550953,"quoteTimeInLong":1582727401213,"netChange":0.03,"volatility":13.059,"delta":0.004,"gamma":0,"theta":-0.001,"vega":0.03,"rho":0.007,"openInterest":65,"timeValue":0.09,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.39,"markChange":0.06,"markPercentChange":103.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_091820C415","description":"SPY Sep 18 2020 415 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648540875,"quoteTimeInLong":1582727401222,"netChange":-0.01,"volatility":14.187,"delta":0.006,"gamma":0,"theta":-0.001,"vega":0.039,"rho":0.01,"openInterest":11,"timeValue":0.03,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.97,"markChange":0.08,"markPercentChange":168.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"CALL","symbol":"SPY_091820C420","description":"SPY Sep 18 2020 420 Call","exchangeName":"OPR","bid":0.02,"ask":0.25,"last":0.05,"mark":0.14,"bidSize":100,"askSize":10,"bidAskSize":"100X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648033001,"quoteTimeInLong":1582727401213,"netChange":0.02,"volatility":13.716,"delta":0.003,"gamma":0,"theta":-0.001,"vega":0.022,"rho":0.005,"openInterest":113,"timeValue":0.05,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.62,"markChange":0.1,"markPercentChange":323.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"CALL","symbol":"SPY_091820C425","description":"SPY Sep 18 2020 425 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582217606815,"quoteTimeInLong":1582727401222,"netChange":0.01,"volatility":15.26,"delta":0.005,"gamma":0,"theta":-0.001,"vega":0.037,"rho":0.009,"openInterest":15,"timeValue":0.03,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.82,"markChange":0.1,"markPercentChange":468.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"430.0":[{"putCall":"CALL","symbol":"SPY_091820C430","description":"SPY Sep 18 2020 430 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582295427467,"quoteTimeInLong":1582727401213,"netChange":0.02,"volatility":15.483,"delta":0.005,"gamma":0,"theta":-0.001,"vega":0.031,"rho":0.008,"openInterest":14,"timeValue":0.03,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":430,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":107.95,"markChange":0.11,"markPercentChange":727.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"CALL","symbol":"SPY_091820C440","description":"SPY Sep 18 2020 440 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657989784,"quoteTimeInLong":1582727401213,"netChange":0.02,"volatility":15.416,"delta":0.002,"gamma":0,"theta":-0.001,"vega":0.018,"rho":0.004,"openInterest":182,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":345.71,"markChange":0.12,"markPercentChange":1685.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"450.0":[{"putCall":"CALL","symbol":"SPY_091820C450","description":"SPY Sep 18 2020 450 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582311872938,"quoteTimeInLong":1582727401213,"netChange":0.02,"volatility":17.797,"delta":0.005,"gamma":0,"theta":-0.001,"vega":0.032,"rho":0.008,"openInterest":275,"timeValue":0.02,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":450,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":567.74,"markChange":0.12,"markPercentChange":3932.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"460.0":[{"putCall":"CALL","symbol":"SPY_091820C460","description":"SPY Sep 18 2020 460 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581690626805,"quoteTimeInLong":1582727401222,"netChange":0.02,"volatility":18.593,"delta":0.004,"gamma":0,"theta":-0.001,"vega":0.029,"rho":0.007,"openInterest":14,"timeValue":0.02,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":460,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1357.14,"markChange":0.12,"markPercentChange":8828.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"465.0":[{"putCall":"CALL","symbol":"SPY_091820C465","description":"SPY Sep 18 2020 465 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580136390475,"quoteTimeInLong":1582727401222,"netChange":0.02,"volatility":19.061,"delta":0.004,"gamma":0,"theta":-0.001,"vega":0.029,"rho":0.007,"openInterest":1,"timeValue":0.02,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":465,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2155.56,"markChange":0.12,"markPercentChange":13788.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"470.0":[{"putCall":"CALL","symbol":"SPY_091820C470","description":"SPY Sep 18 2020 470 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.06,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581619783773,"quoteTimeInLong":1582727401222,"netChange":0.06,"volatility":19.522,"delta":0.004,"gamma":0,"theta":-0.001,"vega":0.028,"rho":0.007,"openInterest":13,"timeValue":0.06,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":470,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9933.33,"markChange":0.12,"markPercentChange":20733.33,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-09-30:217":{"199.0":[{"putCall":"CALL","symbol":"SPY_093020C199","description":"SPY Sep 30 2020 199 Call (Quarterly)","exchangeName":"OPR","bid":113.92,"ask":115.86,"last":101.9,"mark":114.89,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571163781341,"quoteTimeInLong":1582665299939,"netChange":-22.07,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.403,"rho":0,"openInterest":2,"timeValue":-13.15,"theoreticalOptionValue":115.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":199,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.21,"markChange":0.03,"markPercentChange":0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_093020C200","description":"SPY Sep 30 2020 200 Call (Quarterly)","exchangeName":"OPR","bid":112.93,"ask":114.89,"last":0,"mark":113.91,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582665299938,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.332,"rho":0,"openInterest":0,"timeValue":-0.14,"theoreticalOptionValue":114.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.02,"markPercentChange":0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_093020C205","description":"SPY Sep 30 2020 205 Call (Quarterly)","exchangeName":"OPR","bid":108.45,"ask":111.08,"last":0,"mark":109.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401201,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.98,"rho":0,"openInterest":0,"timeValue":0.71,"theoreticalOptionValue":109.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_093020C210","description":"SPY Sep 30 2020 210 Call (Quarterly)","exchangeName":"OPR","bid":104.14,"ask":105.14,"last":0,"mark":104.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.628,"rho":0,"openInterest":0,"timeValue":0.59,"theoreticalOptionValue":104.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_093020C215","description":"SPY Sep 30 2020 215 Call (Quarterly)","exchangeName":"OPR","bid":99.27,"ask":100.27,"last":0,"mark":99.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.276,"rho":0,"openInterest":0,"timeValue":0.72,"theoreticalOptionValue":99.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.46,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_093020C220","description":"SPY Sep 30 2020 220 Call (Quarterly)","exchangeName":"OPR","bid":94.45,"ask":95.45,"last":100.31,"mark":94.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649257711,"quoteTimeInLong":1582727401193,"netChange":-3.18,"volatility":20.464,"delta":0.987,"gamma":0.001,"theta":-0.003,"vega":0.061,"rho":0.592,"openInterest":2,"timeValue":6.26,"theoreticalOptionValue":94.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.37,"markChange":0.44,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_093020C225","description":"SPY Sep 30 2020 225 Call (Quarterly)","exchangeName":"OPR","bid":89.67,"ask":90.67,"last":0,"mark":90.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":21.717,"delta":0.977,"gamma":0.001,"theta":-0.005,"vega":0.109,"rho":0.766,"openInterest":0,"timeValue":1.12,"theoreticalOptionValue":89.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.39,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_093020C230","description":"SPY Sep 30 2020 230 Call (Quarterly)","exchangeName":"OPR","bid":84.93,"ask":85.93,"last":94.63,"mark":85.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578424062993,"quoteTimeInLong":1582727401028,"netChange":0.72,"volatility":22.293,"delta":0.967,"gamma":0.001,"theta":-0.008,"vega":0.155,"rho":0.883,"openInterest":4,"timeValue":10.58,"theoreticalOptionValue":85.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.84,"markChange":0.37,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_093020C235","description":"SPY Sep 30 2020 235 Call (Quarterly)","exchangeName":"OPR","bid":80.24,"ask":81.24,"last":0,"mark":80.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":22.577,"delta":0.955,"gamma":0.002,"theta":-0.011,"vega":0.201,"rho":0.973,"openInterest":0,"timeValue":1.69,"theoreticalOptionValue":80.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.39,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_093020C240","description":"SPY Sep 30 2020 240 Call (Quarterly)","exchangeName":"OPR","bid":75.61,"ask":76.61,"last":94.09,"mark":76.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581001397790,"quoteTimeInLong":1582727401028,"netChange":9.62,"volatility":22.344,"delta":0.945,"gamma":0.002,"theta":-0.013,"vega":0.241,"rho":1.048,"openInterest":5,"timeValue":20.04,"theoreticalOptionValue":75.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.69,"markChange":0.32,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_093020C245","description":"SPY Sep 30 2020 245 Call (Quarterly)","exchangeName":"OPR","bid":71.03,"ask":72.03,"last":77,"mark":71.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576612962558,"quoteTimeInLong":1582727401028,"netChange":-2.81,"volatility":22.241,"delta":0.933,"gamma":0.002,"theta":-0.015,"vega":0.288,"rho":1.108,"openInterest":11,"timeValue":7.95,"theoreticalOptionValue":71.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.95,"markChange":0.27,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_093020C250","description":"SPY Sep 30 2020 250 Call (Quarterly)","exchangeName":"OPR","bid":66.52,"ask":67.52,"last":77.03,"mark":67.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558000937,"quoteTimeInLong":1582727401193,"netChange":1.83,"volatility":22.447,"delta":0.916,"gamma":0.003,"theta":-0.019,"vega":0.348,"rho":1.147,"openInterest":12,"timeValue":12.98,"theoreticalOptionValue":66.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.74,"markChange":0.23,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_093020C255","description":"SPY Sep 30 2020 255 Call (Quarterly)","exchangeName":"OPR","bid":62.08,"ask":63.08,"last":71.75,"mark":62.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577480265607,"quoteTimeInLong":1582727401028,"netChange":1.11,"volatility":22.271,"delta":0.899,"gamma":0.003,"theta":-0.021,"vega":0.401,"rho":1.181,"openInterest":18,"timeValue":12.7,"theoreticalOptionValue":62.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.79,"markChange":0.22,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_093020C260","description":"SPY Sep 30 2020 260 Call (Quarterly)","exchangeName":"OPR","bid":57.71,"ask":58.7,"last":67.87,"mark":58.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577977166895,"quoteTimeInLong":1582727401203,"netChange":1.75,"volatility":22.058,"delta":0.881,"gamma":0.004,"theta":-0.024,"vega":0.457,"rho":1.204,"openInterest":0,"timeValue":13.82,"theoreticalOptionValue":57.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.02,"markChange":0.21,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_093020C265","description":"SPY Sep 30 2020 265 Call (Quarterly)","exchangeName":"OPR","bid":53.41,"ask":54.41,"last":58.94,"mark":53.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576529032261,"quoteTimeInLong":1582727401193,"netChange":-2.73,"volatility":21.779,"delta":0.861,"gamma":0.004,"theta":-0.027,"vega":0.513,"rho":1.217,"openInterest":1,"timeValue":9.89,"theoreticalOptionValue":53.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.08,"markChange":0.19,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"CALL","symbol":"SPY_093020C268","description":"SPY Sep 30 2020 268 Call (Quarterly)","exchangeName":"OPR","bid":50.88,"ask":51.88,"last":0,"mark":51.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":21.599,"delta":0.848,"gamma":0.004,"theta":-0.028,"vega":0.547,"rho":1.22,"openInterest":0,"timeValue":5.33,"theoreticalOptionValue":51.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.19,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"CALL","symbol":"SPY_093020C269","description":"SPY Sep 30 2020 269 Call (Quarterly)","exchangeName":"OPR","bid":50.04,"ask":51.04,"last":0,"mark":50.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":21.475,"delta":0.844,"gamma":0.004,"theta":-0.029,"vega":0.557,"rho":1.222,"openInterest":0,"timeValue":5.49,"theoreticalOptionValue":50.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.19,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_093020C270","description":"SPY Sep 30 2020 270 Call (Quarterly)","exchangeName":"OPR","bid":49.21,"ask":50.21,"last":68.8,"mark":49.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582053619702,"quoteTimeInLong":1582727401193,"netChange":11.53,"volatility":21.425,"delta":0.839,"gamma":0.005,"theta":-0.029,"vega":0.568,"rho":1.222,"openInterest":12,"timeValue":24.75,"theoreticalOptionValue":49.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.28,"markChange":0.2,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"CALL","symbol":"SPY_093020C271","description":"SPY Sep 30 2020 271 Call (Quarterly)","exchangeName":"OPR","bid":48.38,"ask":49.38,"last":0,"mark":48.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":21.401,"delta":0.834,"gamma":0.005,"theta":-0.03,"vega":0.581,"rho":1.22,"openInterest":0,"timeValue":5.83,"theoreticalOptionValue":48.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"CALL","symbol":"SPY_093020C272","description":"SPY Sep 30 2020 272 Call (Quarterly)","exchangeName":"OPR","bid":47.55,"ask":48.55,"last":0,"mark":48.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":21.326,"delta":0.829,"gamma":0.005,"theta":-0.03,"vega":0.592,"rho":1.22,"openInterest":0,"timeValue":6,"theoreticalOptionValue":47.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"CALL","symbol":"SPY_093020C273","description":"SPY Sep 30 2020 273 Call (Quarterly)","exchangeName":"OPR","bid":46.72,"ask":47.72,"last":0,"mark":47.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":21.251,"delta":0.824,"gamma":0.005,"theta":-0.031,"vega":0.603,"rho":1.219,"openInterest":0,"timeValue":6.17,"theoreticalOptionValue":46.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"CALL","symbol":"SPY_093020C274","description":"SPY Sep 30 2020 274 Call (Quarterly)","exchangeName":"OPR","bid":45.9,"ask":46.9,"last":0,"mark":46.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":21.185,"delta":0.819,"gamma":0.005,"theta":-0.031,"vega":0.615,"rho":1.217,"openInterest":0,"timeValue":6.35,"theoreticalOptionValue":46.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_093020C275","description":"SPY Sep 30 2020 275 Call (Quarterly)","exchangeName":"OPR","bid":45.08,"ask":46.08,"last":65.41,"mark":45.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581695921055,"quoteTimeInLong":1582727401028,"netChange":12.45,"volatility":21.103,"delta":0.814,"gamma":0.005,"theta":-0.032,"vega":0.626,"rho":1.216,"openInterest":8,"timeValue":26.36,"theoreticalOptionValue":45.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.45,"markChange":0.22,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_093020C276","description":"SPY Sep 30 2020 276 Call (Quarterly)","exchangeName":"OPR","bid":44.27,"ask":45.27,"last":0,"mark":44.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":21.038,"delta":0.809,"gamma":0.005,"theta":-0.032,"vega":0.637,"rho":1.214,"openInterest":0,"timeValue":6.72,"theoreticalOptionValue":44.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_093020C277","description":"SPY Sep 30 2020 277 Call (Quarterly)","exchangeName":"OPR","bid":43.47,"ask":44.47,"last":50.15,"mark":43.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580502651401,"quoteTimeInLong":1582727401028,"netChange":-1.1,"volatility":20.957,"delta":0.804,"gamma":0.005,"theta":-0.033,"vega":0.648,"rho":1.211,"openInterest":2,"timeValue":13.1,"theoreticalOptionValue":43.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.52,"markChange":0.23,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_093020C278","description":"SPY Sep 30 2020 278 Call (Quarterly)","exchangeName":"OPR","bid":42.66,"ask":43.66,"last":0,"mark":43.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":20.876,"delta":0.799,"gamma":0.005,"theta":-0.033,"vega":0.659,"rho":1.209,"openInterest":0,"timeValue":7.11,"theoreticalOptionValue":42.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_093020C279","description":"SPY Sep 30 2020 279 Call (Quarterly)","exchangeName":"OPR","bid":41.86,"ask":42.86,"last":0,"mark":42.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":20.803,"delta":0.793,"gamma":0.005,"theta":-0.034,"vega":0.671,"rho":1.206,"openInterest":0,"timeValue":7.31,"theoreticalOptionValue":42.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_093020C280","description":"SPY Sep 30 2020 280 Call (Quarterly)","exchangeName":"OPR","bid":41.06,"ask":42.06,"last":40.8,"mark":41.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662894068,"quoteTimeInLong":1582727401193,"netChange":-7.91,"volatility":20.722,"delta":0.788,"gamma":0.006,"theta":-0.034,"vega":0.682,"rho":1.202,"openInterest":7,"timeValue":6.75,"theoreticalOptionValue":41.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.14,"markChange":0.21,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_093020C281","description":"SPY Sep 30 2020 281 Call (Quarterly)","exchangeName":"OPR","bid":40.27,"ask":41.26,"last":0,"mark":40.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":20.634,"delta":0.782,"gamma":0.006,"theta":-0.034,"vega":0.693,"rho":1.199,"openInterest":0,"timeValue":7.71,"theoreticalOptionValue":40.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_093020C282","description":"SPY Sep 30 2020 282 Call (Quarterly)","exchangeName":"OPR","bid":39.47,"ask":40.47,"last":39.3,"mark":39.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662702748,"quoteTimeInLong":1582727401028,"netChange":-7.74,"volatility":20.602,"delta":0.776,"gamma":0.006,"theta":-0.035,"vega":0.704,"rho":1.193,"openInterest":0,"timeValue":7.25,"theoreticalOptionValue":39.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.48,"markChange":0.21,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_093020C283","description":"SPY Sep 30 2020 283 Call (Quarterly)","exchangeName":"OPR","bid":38.69,"ask":39.69,"last":0,"mark":39.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":20.464,"delta":0.771,"gamma":0.006,"theta":-0.035,"vega":0.714,"rho":1.19,"openInterest":0,"timeValue":8.14,"theoreticalOptionValue":38.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_093020C284","description":"SPY Sep 30 2020 284 Call (Quarterly)","exchangeName":"OPR","bid":37.92,"ask":38.91,"last":0,"mark":38.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401203,"netChange":0,"volatility":20.444,"delta":0.764,"gamma":0.006,"theta":-0.036,"vega":0.726,"rho":1.184,"openInterest":0,"timeValue":8.37,"theoreticalOptionValue":38.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_093020C285","description":"SPY Sep 30 2020 285 Call (Quarterly)","exchangeName":"OPR","bid":37.14,"ask":38.14,"last":56,"mark":37.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581612122657,"quoteTimeInLong":1582727401028,"netChange":11.44,"volatility":20.292,"delta":0.759,"gamma":0.006,"theta":-0.036,"vega":0.736,"rho":1.181,"openInterest":9,"timeValue":26.95,"theoreticalOptionValue":37.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.58,"markChange":0.23,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_093020C286","description":"SPY Sep 30 2020 286 Call (Quarterly)","exchangeName":"OPR","bid":36.37,"ask":37.37,"last":0,"mark":36.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":20.276,"delta":0.752,"gamma":0.006,"theta":-0.036,"vega":0.747,"rho":1.174,"openInterest":0,"timeValue":8.82,"theoreticalOptionValue":36.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":0.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_093020C287","description":"SPY Sep 30 2020 287 Call (Quarterly)","exchangeName":"OPR","bid":35.6,"ask":36.6,"last":28.18,"mark":36.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572028410649,"quoteTimeInLong":1582727401193,"netChange":-14.74,"volatility":20.117,"delta":0.747,"gamma":0.006,"theta":-0.037,"vega":0.757,"rho":1.17,"openInterest":571,"timeValue":1.13,"theoreticalOptionValue":35.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.09,"markChange":0.23,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_093020C288","description":"SPY Sep 30 2020 288 Call (Quarterly)","exchangeName":"OPR","bid":34.83,"ask":35.83,"last":27.47,"mark":35.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572028410654,"quoteTimeInLong":1582727401193,"netChange":-14.63,"volatility":20.104,"delta":0.74,"gamma":0.006,"theta":-0.037,"vega":0.768,"rho":1.162,"openInterest":567,"timeValue":1.42,"theoreticalOptionValue":35.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.68,"markChange":0.23,"markPercentChange":0.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_093020C289","description":"SPY Sep 30 2020 289 Call (Quarterly)","exchangeName":"OPR","bid":34.07,"ask":35.07,"last":40.83,"mark":34.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577818892814,"quoteTimeInLong":1582727401194,"netChange":-0.46,"volatility":19.933,"delta":0.734,"gamma":0.007,"theta":-0.037,"vega":0.777,"rho":1.158,"openInterest":18,"timeValue":15.78,"theoreticalOptionValue":34.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.34,"markChange":0.23,"markPercentChange":0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_093020C290","description":"SPY Sep 30 2020 290 Call (Quarterly)","exchangeName":"OPR","bid":33.32,"ask":34.32,"last":52.1,"mark":33.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581621117958,"quoteTimeInLong":1582727401028,"netChange":11.61,"volatility":19.832,"delta":0.728,"gamma":0.007,"theta":-0.038,"vega":0.787,"rho":1.151,"openInterest":31,"timeValue":28.05,"theoreticalOptionValue":33.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.58,"markChange":0.24,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_093020C291","description":"SPY Sep 30 2020 291 Call (Quarterly)","exchangeName":"OPR","bid":32.57,"ask":33.57,"last":0,"mark":33.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":19.75,"delta":0.721,"gamma":0.007,"theta":-0.038,"vega":0.797,"rho":1.144,"openInterest":0,"timeValue":10.02,"theoreticalOptionValue":32.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_093020C292","description":"SPY Sep 30 2020 292 Call (Quarterly)","exchangeName":"OPR","bid":31.83,"ask":32.83,"last":0,"mark":32.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":19.647,"delta":0.714,"gamma":0.007,"theta":-0.038,"vega":0.807,"rho":1.137,"openInterest":0,"timeValue":10.28,"theoreticalOptionValue":32.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_093020C293","description":"SPY Sep 30 2020 293 Call (Quarterly)","exchangeName":"OPR","bid":31.09,"ask":32.09,"last":18.17,"mark":31.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570545444672,"quoteTimeInLong":1582727401029,"netChange":-19.92,"volatility":19.574,"delta":0.707,"gamma":0.007,"theta":-0.038,"vega":0.817,"rho":1.129,"openInterest":335,"timeValue":-2.88,"theoreticalOptionValue":31.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.49,"markChange":0.21,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_093020C294","description":"SPY Sep 30 2020 294 Call (Quarterly)","exchangeName":"OPR","bid":30.35,"ask":31.35,"last":38.57,"mark":30.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577467825452,"quoteTimeInLong":1582727401029,"netChange":1.27,"volatility":19.462,"delta":0.7,"gamma":0.007,"theta":-0.039,"vega":0.826,"rho":1.122,"openInterest":11,"timeValue":18.52,"theoreticalOptionValue":30.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.14,"markChange":0.21,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_093020C295","description":"SPY Sep 30 2020 295 Call (Quarterly)","exchangeName":"OPR","bid":29.62,"ask":30.62,"last":37.42,"mark":30.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577480275817,"quoteTimeInLong":1582727401028,"netChange":0.91,"volatility":19.421,"delta":0.693,"gamma":0.007,"theta":-0.039,"vega":0.836,"rho":1.113,"openInterest":19,"timeValue":18.37,"theoreticalOptionValue":29.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.04,"markChange":0.21,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_093020C296","description":"SPY Sep 30 2020 296 Call (Quarterly)","exchangeName":"OPR","bid":28.89,"ask":29.89,"last":0,"mark":29.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":19.324,"delta":0.686,"gamma":0.007,"theta":-0.039,"vega":0.845,"rho":1.104,"openInterest":0,"timeValue":11.34,"theoreticalOptionValue":29.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_093020C297","description":"SPY Sep 30 2020 297 Call (Quarterly)","exchangeName":"OPR","bid":28.17,"ask":29.16,"last":20.76,"mark":28.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571753753729,"quoteTimeInLong":1582727401202,"netChange":-14.19,"volatility":19.16,"delta":0.679,"gamma":0.008,"theta":-0.039,"vega":0.853,"rho":1.097,"openInterest":5,"timeValue":3.71,"theoreticalOptionValue":28.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.85,"markChange":0.2,"markPercentChange":0.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_093020C298","description":"SPY Sep 30 2020 298 Call (Quarterly)","exchangeName":"OPR","bid":27.45,"ask":28.45,"last":34.33,"mark":27.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578408405649,"quoteTimeInLong":1582727401028,"netChange":0.15,"volatility":19.118,"delta":0.671,"gamma":0.008,"theta":-0.04,"vega":0.862,"rho":1.086,"openInterest":4,"timeValue":18.28,"theoreticalOptionValue":27.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.55,"markChange":0.19,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_093020C299","description":"SPY Sep 30 2020 299 Call (Quarterly)","exchangeName":"OPR","bid":26.75,"ask":27.74,"last":40.32,"mark":27.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581085940806,"quoteTimeInLong":1582727401202,"netChange":6.9,"volatility":18.992,"delta":0.664,"gamma":0.008,"theta":-0.04,"vega":0.87,"rho":1.078,"openInterest":300,"timeValue":25.27,"theoreticalOptionValue":27.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.52,"markChange":0.19,"markPercentChange":0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_093020C300","description":"SPY Sep 30 2020 300 Call (Quarterly)","exchangeName":"OPR","bid":26.04,"ask":27.04,"last":26.57,"mark":26.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658773363,"quoteTimeInLong":1582727401028,"netChange":-6.09,"volatility":18.875,"delta":0.656,"gamma":0.008,"theta":-0.04,"vega":0.878,"rho":1.068,"openInterest":59,"timeValue":12.52,"theoreticalOptionValue":26.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.1,"markChange":0.19,"markPercentChange":0.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_093020C301","description":"SPY Sep 30 2020 301 Call (Quarterly)","exchangeName":"OPR","bid":25.34,"ask":26.34,"last":0,"mark":25.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":18.717,"delta":0.648,"gamma":0.008,"theta":-0.04,"vega":0.885,"rho":1.059,"openInterest":0,"timeValue":12.79,"theoreticalOptionValue":25.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.17,"markPercentChange":0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_093020C302","description":"SPY Sep 30 2020 302 Call (Quarterly)","exchangeName":"OPR","bid":24.65,"ask":25.64,"last":28.27,"mark":25.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651669677,"quoteTimeInLong":1582727401202,"netChange":-2.88,"volatility":18.625,"delta":0.64,"gamma":0.008,"theta":-0.04,"vega":0.893,"rho":1.049,"openInterest":5,"timeValue":16.22,"theoreticalOptionValue":24.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.51,"markChange":0.16,"markPercentChange":0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_093020C303","description":"SPY Sep 30 2020 303 Call (Quarterly)","exchangeName":"OPR","bid":23.95,"ask":24.95,"last":14.67,"mark":24.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570217081850,"quoteTimeInLong":1582727401028,"netChange":-15.73,"volatility":18.575,"delta":0.632,"gamma":0.008,"theta":-0.04,"vega":0.9,"rho":1.037,"openInterest":31,"timeValue":3.62,"theoreticalOptionValue":24.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.66,"markChange":0.13,"markPercentChange":0.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_093020C304","description":"SPY Sep 30 2020 304 Call (Quarterly)","exchangeName":"OPR","bid":23.27,"ask":24.27,"last":35.71,"mark":23.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580922392107,"quoteTimeInLong":1582727401193,"netChange":6.06,"volatility":18.422,"delta":0.624,"gamma":0.008,"theta":-0.04,"vega":0.907,"rho":1.027,"openInterest":2389,"timeValue":25.66,"theoreticalOptionValue":23.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.64,"markChange":0.11,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_093020C305","description":"SPY Sep 30 2020 305 Call (Quarterly)","exchangeName":"OPR","bid":22.6,"ask":23.59,"last":29.64,"mark":23.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580140307439,"quoteTimeInLong":1582727401203,"netChange":0.74,"volatility":18.322,"delta":0.616,"gamma":0.008,"theta":-0.04,"vega":0.913,"rho":1.016,"openInterest":1174,"timeValue":20.59,"theoreticalOptionValue":22.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.21,"markChange":0.1,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_093020C306","description":"SPY Sep 30 2020 306 Call (Quarterly)","exchangeName":"OPR","bid":21.93,"ask":22.93,"last":28.08,"mark":22.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577113290279,"quoteTimeInLong":1582727401193,"netChange":-0.08,"volatility":18.287,"delta":0.606,"gamma":0.009,"theta":-0.04,"vega":0.92,"rho":1.001,"openInterest":440,"timeValue":20.03,"theoreticalOptionValue":22.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.36,"markChange":0.1,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_093020C307","description":"SPY Sep 30 2020 307 Call (Quarterly)","exchangeName":"OPR","bid":21.26,"ask":22.26,"last":0,"mark":21.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401194,"netChange":0,"volatility":18.168,"delta":0.598,"gamma":0.009,"theta":-0.04,"vega":0.926,"rho":0.99,"openInterest":0,"timeValue":14.71,"theoreticalOptionValue":21.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.09,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_093020C308","description":"SPY Sep 30 2020 308 Call (Quarterly)","exchangeName":"OPR","bid":20.6,"ask":21.6,"last":22.88,"mark":21.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656432744,"quoteTimeInLong":1582727401194,"netChange":-3.82,"volatility":18.121,"delta":0.588,"gamma":0.009,"theta":-0.04,"vega":0.931,"rho":0.975,"openInterest":23,"timeValue":16.83,"theoreticalOptionValue":21.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.19,"markChange":0.09,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_093020C309","description":"SPY Sep 30 2020 309 Call (Quarterly)","exchangeName":"OPR","bid":20,"ask":21,"last":35.27,"mark":20.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581532873767,"quoteTimeInLong":1582727401193,"netChange":9.29,"volatility":17.989,"delta":0.579,"gamma":0.009,"theta":-0.04,"vega":0.936,"rho":0.963,"openInterest":0,"timeValue":30.22,"theoreticalOptionValue":20.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.6,"markChange":0.13,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_093020C310","description":"SPY Sep 30 2020 310 Call (Quarterly)","exchangeName":"OPR","bid":19.4,"ask":20.2,"last":19.6,"mark":19.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659520425,"quoteTimeInLong":1582727401193,"netChange":-5.67,"volatility":17.86,"delta":0.57,"gamma":0.009,"theta":-0.04,"vega":0.94,"rho":0.95,"openInterest":99,"timeValue":15.55,"theoreticalOptionValue":19.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.74,"markChange":0.08,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_093020C311","description":"SPY Sep 30 2020 311 Call (Quarterly)","exchangeName":"OPR","bid":18.76,"ask":19.56,"last":25,"mark":19.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578499139424,"quoteTimeInLong":1582727401194,"netChange":0.44,"volatility":17.743,"delta":0.561,"gamma":0.009,"theta":-0.04,"vega":0.944,"rho":0.937,"openInterest":1,"timeValue":21.95,"theoreticalOptionValue":19.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.31,"markChange":0.07,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_093020C312","description":"SPY Sep 30 2020 312 Call (Quarterly)","exchangeName":"OPR","bid":18.13,"ask":18.93,"last":18.2,"mark":18.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663897107,"quoteTimeInLong":1582727401193,"netChange":-5.65,"volatility":17.594,"delta":0.553,"gamma":0.009,"theta":-0.04,"vega":0.948,"rho":0.925,"openInterest":4,"timeValue":16.15,"theoreticalOptionValue":18.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.57,"markChange":0.05,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_093020C313","description":"SPY Sep 30 2020 313 Call (Quarterly)","exchangeName":"OPR","bid":17.51,"ask":18.31,"last":17.75,"mark":17.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664392757,"quoteTimeInLong":1582727401193,"netChange":-5.4,"volatility":17.471,"delta":0.544,"gamma":0.009,"theta":-0.04,"vega":0.951,"rho":0.912,"openInterest":10,"timeValue":16.7,"theoreticalOptionValue":17.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.23,"markChange":0.04,"markPercentChange":0.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_093020C314","description":"SPY Sep 30 2020 314 Call (Quarterly)","exchangeName":"OPR","bid":16.89,"ask":17.69,"last":19.17,"mark":17.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655374605,"quoteTimeInLong":1582727401028,"netChange":-3.29,"volatility":17.344,"delta":0.534,"gamma":0.009,"theta":-0.04,"vega":0.953,"rho":0.898,"openInterest":110,"timeValue":19.12,"theoreticalOptionValue":17.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.04,"markChange":0.02,"markPercentChange":0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_093020C315","description":"SPY Sep 30 2020 315 Call (Quarterly)","exchangeName":"OPR","bid":16.28,"ask":17.08,"last":31.95,"mark":16.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582139413895,"quoteTimeInLong":1582727401194,"netChange":10.17,"volatility":17.213,"delta":0.525,"gamma":0.009,"theta":-0.039,"vega":0.955,"rho":0.884,"openInterest":75,"timeValue":31.95,"theoreticalOptionValue":16.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":61.04,"markChange":0.01,"markPercentChange":0.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_093020C316","description":"SPY Sep 30 2020 316 Call (Quarterly)","exchangeName":"OPR","bid":15.67,"ask":16.47,"last":16.05,"mark":16.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665064556,"quoteTimeInLong":1582727401027,"netChange":-5.05,"volatility":17.078,"delta":0.515,"gamma":0.01,"theta":-0.039,"vega":0.957,"rho":0.869,"openInterest":31,"timeValue":16.05,"theoreticalOptionValue":16.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.41,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_093020C317","description":"SPY Sep 30 2020 317 Call (Quarterly)","exchangeName":"OPR","bid":15.08,"ask":15.88,"last":15.6,"mark":15.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657795425,"quoteTimeInLong":1582727401193,"netChange":-4.83,"volatility":16.938,"delta":0.505,"gamma":0.01,"theta":-0.039,"vega":0.958,"rho":0.854,"openInterest":43,"timeValue":15.6,"theoreticalOptionValue":15.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.19,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_093020C318","description":"SPY Sep 30 2020 318 Call (Quarterly)","exchangeName":"OPR","bid":14.49,"ask":15.29,"last":25.72,"mark":14.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582313053638,"quoteTimeInLong":1582727401027,"netChange":5.96,"volatility":16.761,"delta":0.496,"gamma":0.01,"theta":-0.039,"vega":0.958,"rho":0.841,"openInterest":41,"timeValue":25.72,"theoreticalOptionValue":14.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.97,"markChange":-0.01,"markPercentChange":-0.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_093020C319","description":"SPY Sep 30 2020 319 Call (Quarterly)","exchangeName":"OPR","bid":13.91,"ask":14.71,"last":15.32,"mark":14.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657230050,"quoteTimeInLong":1582727401193,"netChange":-3.78,"volatility":16.614,"delta":0.486,"gamma":0.01,"theta":-0.038,"vega":0.958,"rho":0.825,"openInterest":45,"timeValue":15.32,"theoreticalOptionValue":14.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.39,"markChange":-0.02,"markPercentChange":-0.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_093020C320","description":"SPY Sep 30 2020 320 Call (Quarterly)","exchangeName":"OPR","bid":13.34,"ask":14.14,"last":14.03,"mark":13.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663573636,"quoteTimeInLong":1582727401028,"netChange":-4.41,"volatility":16.492,"delta":0.476,"gamma":0.01,"theta":-0.038,"vega":0.957,"rho":0.809,"openInterest":161,"timeValue":14.03,"theoreticalOptionValue":13.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.04,"markChange":-0.02,"markPercentChange":-0.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_093020C321","description":"SPY Sep 30 2020 321 Call (Quarterly)","exchangeName":"OPR","bid":12.78,"ask":13.58,"last":15.32,"mark":13.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647542676,"quoteTimeInLong":1582727401027,"netChange":-2.48,"volatility":16.329,"delta":0.465,"gamma":0.01,"theta":-0.037,"vega":0.956,"rho":0.793,"openInterest":16,"timeValue":15.32,"theoreticalOptionValue":13.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.8,"markChange":0,"markPercentChange":-0.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_093020C322","description":"SPY Sep 30 2020 322 Call (Quarterly)","exchangeName":"OPR","bid":12.22,"ask":13.02,"last":16.02,"mark":12.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645055149,"quoteTimeInLong":1582727401027,"netChange":-1.14,"volatility":16.13,"delta":0.454,"gamma":0.01,"theta":-0.037,"vega":0.953,"rho":0.777,"openInterest":9,"timeValue":16.02,"theoreticalOptionValue":12.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.04,"markChange":0.01,"markPercentChange":0.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_093020C323","description":"SPY Sep 30 2020 323 Call (Quarterly)","exchangeName":"OPR","bid":11.68,"ask":12.48,"last":15.02,"mark":12.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645853483,"quoteTimeInLong":1582727401027,"netChange":-1.52,"volatility":15.966,"delta":0.444,"gamma":0.01,"theta":-0.036,"vega":0.95,"rho":0.76,"openInterest":23,"timeValue":15.02,"theoreticalOptionValue":12.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.62,"markChange":0.04,"markPercentChange":0.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_093020C324","description":"SPY Sep 30 2020 324 Call (Quarterly)","exchangeName":"OPR","bid":11.15,"ask":11.95,"last":16.41,"mark":11.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572813963,"quoteTimeInLong":1582727401193,"netChange":0.49,"volatility":15.802,"delta":0.433,"gamma":0.01,"theta":-0.036,"vega":0.946,"rho":0.743,"openInterest":5,"timeValue":16.41,"theoreticalOptionValue":11.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.22,"markChange":0.05,"markPercentChange":0.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_093020C325","description":"SPY Sep 30 2020 325 Call (Quarterly)","exchangeName":"OPR","bid":10.63,"ask":11.43,"last":14.93,"mark":11.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567509422,"quoteTimeInLong":1582727401193,"netChange":-0.38,"volatility":15.653,"delta":0.422,"gamma":0.01,"theta":-0.035,"vega":0.942,"rho":0.725,"openInterest":81,"timeValue":14.93,"theoreticalOptionValue":10.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.51,"markChange":0.05,"markPercentChange":0.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_093020C326","description":"SPY Sep 30 2020 326 Call (Quarterly)","exchangeName":"OPR","bid":10.12,"ask":10.92,"last":14.95,"mark":10.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641696911,"quoteTimeInLong":1582727401027,"netChange":0.25,"volatility":15.513,"delta":0.411,"gamma":0.01,"theta":-0.035,"vega":0.937,"rho":0.708,"openInterest":56,"timeValue":14.95,"theoreticalOptionValue":10.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.34,"markChange":0.04,"markPercentChange":0.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_093020C327","description":"SPY Sep 30 2020 327 Call (Quarterly)","exchangeName":"OPR","bid":9.77,"ask":10.26,"last":16.02,"mark":10.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579018796730,"quoteTimeInLong":1582727401203,"netChange":1.91,"volatility":15.389,"delta":0.4,"gamma":0.01,"theta":-0.034,"vega":0.93,"rho":0.69,"openInterest":4,"timeValue":16.02,"theoreticalOptionValue":10,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.08,"markChange":0.01,"markPercentChange":0.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_093020C328","description":"SPY Sep 30 2020 328 Call (Quarterly)","exchangeName":"OPR","bid":9.28,"ask":9.78,"last":9.25,"mark":9.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662811661,"quoteTimeInLong":1582727401194,"netChange":-4.26,"volatility":15.295,"delta":0.389,"gamma":0.01,"theta":-0.034,"vega":0.924,"rho":0.673,"openInterest":23,"timeValue":9.25,"theoreticalOptionValue":9.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.68,"markChange":-0.02,"markPercentChange":-0.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_093020C329","description":"SPY Sep 30 2020 329 Call (Quarterly)","exchangeName":"OPR","bid":8.8,"ask":9.3,"last":9.88,"mark":9.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660880681,"quoteTimeInLong":1582727401193,"netChange":-3.07,"volatility":15.131,"delta":0.378,"gamma":0.01,"theta":-0.033,"vega":0.916,"rho":0.654,"openInterest":7,"timeValue":9.88,"theoreticalOptionValue":9.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.74,"markChange":-0.03,"markPercentChange":-0.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_093020C330","description":"SPY Sep 30 2020 330 Call (Quarterly)","exchangeName":"OPR","bid":8.34,"ask":8.84,"last":8.33,"mark":8.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662871967,"quoteTimeInLong":1582727401028,"netChange":-4.06,"volatility":14.997,"delta":0.366,"gamma":0.01,"theta":-0.033,"vega":0.907,"rho":0.636,"openInterest":435,"timeValue":8.33,"theoreticalOptionValue":8.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.03,"markChange":-0.04,"markPercentChange":-0.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_093020C331","description":"SPY Sep 30 2020 331 Call (Quarterly)","exchangeName":"OPR","bid":7.88,"ask":8.38,"last":9.38,"mark":8.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656432744,"quoteTimeInLong":1582727401027,"netChange":-2.46,"volatility":14.861,"delta":0.355,"gamma":0.01,"theta":-0.032,"vega":0.898,"rho":0.617,"openInterest":519,"timeValue":9.38,"theoreticalOptionValue":8.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.02,"markChange":-0.06,"markPercentChange":-0.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_093020C332","description":"SPY Sep 30 2020 332 Call (Quarterly)","exchangeName":"OPR","bid":7.44,"ask":7.94,"last":8.91,"mark":7.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655726050,"quoteTimeInLong":1582727401193,"netChange":-2.38,"volatility":14.724,"delta":0.344,"gamma":0.01,"theta":-0.031,"vega":0.887,"rho":0.598,"openInterest":91,"timeValue":8.91,"theoreticalOptionValue":7.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.66,"markChange":-0.07,"markPercentChange":-0.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_093020C333","description":"SPY Sep 30 2020 333 Call (Quarterly)","exchangeName":"OPR","bid":7.02,"ask":7.52,"last":7.66,"mark":7.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660419045,"quoteTimeInLong":1582727401024,"netChange":-3.08,"volatility":14.589,"delta":0.332,"gamma":0.01,"theta":-0.031,"vega":0.876,"rho":0.579,"openInterest":46,"timeValue":7.66,"theoreticalOptionValue":7.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.03,"markChange":-0.06,"markPercentChange":-0.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_093020C334","description":"SPY Sep 30 2020 334 Call (Quarterly)","exchangeName":"OPR","bid":6.6,"ask":7.1,"last":8.53,"mark":6.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647405445,"quoteTimeInLong":1582727401024,"netChange":-1.7,"volatility":14.407,"delta":0.32,"gamma":0.01,"theta":-0.03,"vega":0.863,"rho":0.559,"openInterest":74,"timeValue":8.53,"theoreticalOptionValue":6.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.6,"markChange":-0.05,"markPercentChange":-0.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_093020C335","description":"SPY Sep 30 2020 335 Call (Quarterly)","exchangeName":"OPR","bid":6.2,"ask":6.7,"last":6.42,"mark":6.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663906641,"quoteTimeInLong":1582727401028,"netChange":-3.29,"volatility":14.261,"delta":0.309,"gamma":0.01,"theta":-0.029,"vega":0.85,"rho":0.54,"openInterest":962,"timeValue":6.42,"theoreticalOptionValue":6.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.65,"markChange":-0.05,"markPercentChange":-0.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_093020C336","description":"SPY Sep 30 2020 336 Call (Quarterly)","exchangeName":"OPR","bid":5.81,"ask":6.31,"last":6.25,"mark":6.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662109692,"quoteTimeInLong":1582727401193,"netChange":-2.95,"volatility":14.184,"delta":0.298,"gamma":0.01,"theta":-0.028,"vega":0.837,"rho":0.522,"openInterest":44,"timeValue":6.25,"theoreticalOptionValue":6.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.2,"markChange":-0.06,"markPercentChange":-1.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_093020C337","description":"SPY Sep 30 2020 337 Call (Quarterly)","exchangeName":"OPR","bid":5.44,"ask":5.94,"last":6.37,"mark":5.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657230050,"quoteTimeInLong":1582727401022,"netChange":-2.35,"volatility":13.973,"delta":0.285,"gamma":0.01,"theta":-0.027,"vega":0.82,"rho":0.501,"openInterest":32,"timeValue":6.37,"theoreticalOptionValue":5.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.98,"markChange":-0.05,"markPercentChange":-0.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_093020C338","description":"SPY Sep 30 2020 338 Call (Quarterly)","exchangeName":"OPR","bid":5.08,"ask":5.58,"last":8.12,"mark":5.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577989021,"quoteTimeInLong":1582727401022,"netChange":-0.13,"volatility":13.836,"delta":0.274,"gamma":0.01,"theta":-0.027,"vega":0.804,"rho":0.482,"openInterest":22,"timeValue":8.12,"theoreticalOptionValue":5.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.34,"markChange":-0.05,"markPercentChange":-0.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_093020C339","description":"SPY Sep 30 2020 339 Call (Quarterly)","exchangeName":"OPR","bid":4.78,"ask":5.18,"last":5.14,"mark":4.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661933824,"quoteTimeInLong":1582727401193,"netChange":-2.65,"volatility":13.69,"delta":0.262,"gamma":0.01,"theta":-0.026,"vega":0.787,"rho":0.462,"openInterest":41,"timeValue":5.14,"theoreticalOptionValue":5.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.68,"markChange":-0.05,"markPercentChange":-1,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_093020C340","description":"SPY Sep 30 2020 340 Call (Quarterly)","exchangeName":"OPR","bid":4.45,"ask":4.85,"last":4.8,"mark":4.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662519156,"quoteTimeInLong":1582727401028,"netChange":-2.55,"volatility":13.553,"delta":0.251,"gamma":0.01,"theta":-0.025,"vega":0.769,"rho":0.443,"openInterest":626,"timeValue":4.8,"theoreticalOptionValue":4.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-54.15,"markChange":-0.05,"markPercentChange":-1.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_093020C341","description":"SPY Sep 30 2020 341 Call (Quarterly)","exchangeName":"OPR","bid":4.14,"ask":4.54,"last":5.9,"mark":4.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650277993,"quoteTimeInLong":1582727401022,"netChange":-1.01,"volatility":13.425,"delta":0.24,"gamma":0.009,"theta":-0.024,"vega":0.751,"rho":0.424,"openInterest":22,"timeValue":5.9,"theoreticalOptionValue":4.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.88,"markChange":-0.07,"markPercentChange":-1.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_093020C342","description":"SPY Sep 30 2020 342 Call (Quarterly)","exchangeName":"OPR","bid":3.84,"ask":4.24,"last":11.56,"mark":4.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581626698111,"quoteTimeInLong":1582727401194,"netChange":5.08,"volatility":13.472,"delta":0.232,"gamma":0.009,"theta":-0.024,"vega":0.737,"rho":0.41,"openInterest":66,"timeValue":11.56,"theoreticalOptionValue":4.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":122.13,"markChange":-0.12,"markPercentChange":-2.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_093020C343","description":"SPY Sep 30 2020 343 Call (Quarterly)","exchangeName":"OPR","bid":3.56,"ask":3.96,"last":10.35,"mark":3.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582043383397,"quoteTimeInLong":1582727401021,"netChange":4.27,"volatility":13.335,"delta":0.221,"gamma":0.009,"theta":-0.023,"vega":0.717,"rho":0.391,"openInterest":2,"timeValue":10.35,"theoreticalOptionValue":3.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":109.2,"markChange":-0.15,"markPercentChange":-3.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_093020C344","description":"SPY Sep 30 2020 344 Call (Quarterly)","exchangeName":"OPR","bid":3.29,"ask":3.69,"last":8.37,"mark":3.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579274724295,"quoteTimeInLong":1582727401022,"netChange":2.68,"volatility":13.217,"delta":0.21,"gamma":0.009,"theta":-0.022,"vega":0.697,"rho":0.373,"openInterest":3,"timeValue":8.37,"theoreticalOptionValue":3.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":73.4,"markChange":-0.16,"markPercentChange":-4.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_093020C345","description":"SPY Sep 30 2020 345 Call (Quarterly)","exchangeName":"OPR","bid":3.04,"ask":3.44,"last":3.27,"mark":3.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659061149,"quoteTimeInLong":1582727401028,"netChange":-2.06,"volatility":13.081,"delta":0.2,"gamma":0.009,"theta":-0.021,"vega":0.676,"rho":0.354,"openInterest":3834,"timeValue":3.27,"theoreticalOptionValue":3.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.42,"markChange":-0.16,"markPercentChange":-4.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_093020C346","description":"SPY Sep 30 2020 346 Call (Quarterly)","exchangeName":"OPR","bid":2.8,"ask":3.2,"last":3.85,"mark":3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654500060,"quoteTimeInLong":1582727401194,"netChange":-1.12,"volatility":12.973,"delta":0.19,"gamma":0.009,"theta":-0.02,"vega":0.655,"rho":0.337,"openInterest":16,"timeValue":3.85,"theoreticalOptionValue":3.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.58,"markChange":-0.15,"markPercentChange":-4.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_093020C347","description":"SPY Sep 30 2020 347 Call (Quarterly)","exchangeName":"OPR","bid":2.58,"ask":2.98,"last":2.69,"mark":2.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662779753,"quoteTimeInLong":1582727401194,"netChange":-1.95,"volatility":12.87,"delta":0.18,"gamma":0.008,"theta":-0.02,"vega":0.634,"rho":0.32,"openInterest":37,"timeValue":2.69,"theoreticalOptionValue":2.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.59,"markChange":-0.14,"markPercentChange":-4.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_093020C348","description":"SPY Sep 30 2020 348 Call (Quarterly)","exchangeName":"OPR","bid":2.37,"ask":2.77,"last":5.34,"mark":2.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580242561072,"quoteTimeInLong":1582727401193,"netChange":1.03,"volatility":12.774,"delta":0.17,"gamma":0.008,"theta":-0.019,"vega":0.613,"rho":0.303,"openInterest":8,"timeValue":5.34,"theoreticalOptionValue":2.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.17,"markChange":-0.14,"markPercentChange":-5.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_093020C349","description":"SPY Sep 30 2020 349 Call (Quarterly)","exchangeName":"OPR","bid":2.18,"ask":2.58,"last":6.08,"mark":2.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579274029853,"quoteTimeInLong":1582727401018,"netChange":2.08,"volatility":12.669,"delta":0.161,"gamma":0.008,"theta":-0.018,"vega":0.591,"rho":0.287,"openInterest":100,"timeValue":6.08,"theoreticalOptionValue":2.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":82.94,"markChange":-0.12,"markPercentChange":-4.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_093020C350","description":"SPY Sep 30 2020 350 Call (Quarterly)","exchangeName":"OPR","bid":2,"ask":2.4,"last":2.24,"mark":2.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662377070,"quoteTimeInLong":1582727401028,"netChange":-1.48,"volatility":12.484,"delta":0.15,"gamma":0.008,"theta":-0.017,"vega":0.564,"rho":0.268,"openInterest":2549,"timeValue":2.24,"theoreticalOptionValue":2.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.35,"markChange":-0.09,"markPercentChange":-4.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_093020C351","description":"SPY Sep 30 2020 351 Call (Quarterly)","exchangeName":"OPR","bid":1.9,"ask":2.15,"last":3.75,"mark":2.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562446205,"quoteTimeInLong":1582727401018,"netChange":0.31,"volatility":12.494,"delta":0.144,"gamma":0.007,"theta":-0.016,"vega":0.548,"rho":0.256,"openInterest":9,"timeValue":3.75,"theoreticalOptionValue":2.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.45,"markChange":-0.09,"markPercentChange":-4.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_093020C352","description":"SPY Sep 30 2020 352 Call (Quarterly)","exchangeName":"OPR","bid":1.75,"ask":2,"last":7.18,"mark":1.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142493927,"quoteTimeInLong":1582727401018,"netChange":3.99,"volatility":11.869,"delta":0.124,"gamma":0.007,"theta":-0.014,"vega":0.495,"rho":0.222,"openInterest":11,"timeValue":7.18,"theoreticalOptionValue":1.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":206.76,"markChange":-0.05,"markPercentChange":-2.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_093020C353","description":"SPY Sep 30 2020 353 Call (Quarterly)","exchangeName":"OPR","bid":1.61,"ask":1.86,"last":5.63,"mark":1.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582217162743,"quoteTimeInLong":1582727401193,"netChange":2.68,"volatility":12.353,"delta":0.128,"gamma":0.007,"theta":-0.015,"vega":0.506,"rho":0.229,"openInterest":5,"timeValue":5.63,"theoreticalOptionValue":1.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":149.57,"markChange":-0.06,"markPercentChange":-3.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_093020C354","description":"SPY Sep 30 2020 354 Call (Quarterly)","exchangeName":"OPR","bid":1.48,"ask":1.73,"last":1.95,"mark":1.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655873583,"quoteTimeInLong":1582727401194,"netChange":-0.77,"volatility":12.283,"delta":0.12,"gamma":0.007,"theta":-0.014,"vega":0.485,"rho":0.215,"openInterest":6698,"timeValue":1.95,"theoreticalOptionValue":1.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.68,"markChange":-0.06,"markPercentChange":-3.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_093020C355","description":"SPY Sep 30 2020 355 Call (Quarterly)","exchangeName":"OPR","bid":1.35,"ask":1.6,"last":2.02,"mark":1.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650586101,"quoteTimeInLong":1582727401028,"netChange":-0.5,"volatility":11.658,"delta":0.102,"gamma":0.006,"theta":-0.012,"vega":0.43,"rho":0.183,"openInterest":6385,"timeValue":2.02,"theoreticalOptionValue":1.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.77,"markChange":-0.05,"markPercentChange":-3.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_093020C356","description":"SPY Sep 30 2020 356 Call (Quarterly)","exchangeName":"OPR","bid":1.24,"ask":1.49,"last":1.65,"mark":1.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656842778,"quoteTimeInLong":1582727401018,"netChange":-0.68,"volatility":12.157,"delta":0.106,"gamma":0.006,"theta":-0.013,"vega":0.444,"rho":0.191,"openInterest":504,"timeValue":1.65,"theoreticalOptionValue":1.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.54,"markChange":-0.07,"markPercentChange":-4.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_093020C357","description":"SPY Sep 30 2020 357 Call (Quarterly)","exchangeName":"OPR","bid":1.14,"ask":1.39,"last":1.5,"mark":1.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656039686,"quoteTimeInLong":1582727401018,"netChange":-0.64,"volatility":12.104,"delta":0.1,"gamma":0.006,"theta":-0.012,"vega":0.424,"rho":0.179,"openInterest":32,"timeValue":1.5,"theoreticalOptionValue":1.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.32,"markChange":-0.07,"markPercentChange":-5.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_093020C358","description":"SPY Sep 30 2020 358 Call (Quarterly)","exchangeName":"OPR","bid":1.04,"ask":1.29,"last":3.21,"mark":1.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579274029853,"quoteTimeInLong":1582727401018,"netChange":1.23,"volatility":12.059,"delta":0.094,"gamma":0.006,"theta":-0.012,"vega":0.406,"rho":0.169,"openInterest":50,"timeValue":3.21,"theoreticalOptionValue":1.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":99.23,"markChange":-0.07,"markPercentChange":-6.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_093020C359","description":"SPY Sep 30 2020 359 Call (Quarterly)","exchangeName":"OPR","bid":0.96,"ask":1.21,"last":1.33,"mark":1.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656838619,"quoteTimeInLong":1582727401018,"netChange":-0.5,"volatility":12,"delta":0.088,"gamma":0.005,"theta":-0.011,"vega":0.386,"rho":0.158,"openInterest":4,"timeValue":1.33,"theoreticalOptionValue":1.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.97,"markChange":-0.06,"markPercentChange":-5.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_093020C360","description":"SPY Sep 30 2020 360 Call (Quarterly)","exchangeName":"OPR","bid":0.88,"ask":1.13,"last":0.99,"mark":1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664419398,"quoteTimeInLong":1582727401028,"netChange":-0.71,"volatility":11.936,"delta":0.082,"gamma":0.005,"theta":-0.01,"vega":0.367,"rho":0.148,"openInterest":292,"timeValue":0.99,"theoreticalOptionValue":1.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-67.25,"markChange":-0.04,"markPercentChange":-4.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_093020C361","description":"SPY Sep 30 2020 361 Call (Quarterly)","exchangeName":"OPR","bid":0.8,"ask":1.05,"last":1.56,"mark":0.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568177246,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":11.941,"delta":0.078,"gamma":0.005,"theta":-0.01,"vega":0.352,"rho":0.14,"openInterest":1,"timeValue":1.56,"theoreticalOptionValue":0.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.22,"markChange":-0.05,"markPercentChange":-5.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_093020C362","description":"SPY Sep 30 2020 362 Call (Quarterly)","exchangeName":"OPR","bid":0.73,"ask":0.98,"last":2.92,"mark":0.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582218387386,"quoteTimeInLong":1582727401017,"netChange":1.49,"volatility":11.905,"delta":0.073,"gamma":0.005,"theta":-0.009,"vega":0.335,"rho":0.131,"openInterest":1407,"timeValue":2.92,"theoreticalOptionValue":0.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":164.24,"markChange":-0.05,"markPercentChange":-5.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_093020C363","description":"SPY Sep 30 2020 363 Call (Quarterly)","exchangeName":"OPR","bid":0.67,"ask":0.92,"last":1.34,"mark":0.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641975812,"quoteTimeInLong":1582727401194,"netChange":0.02,"volatility":11.886,"delta":0.068,"gamma":0.005,"theta":-0.009,"vega":0.319,"rho":0.123,"openInterest":18,"timeValue":1.34,"theoreticalOptionValue":0.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.98,"markChange":-0.05,"markPercentChange":-5.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_093020C364","description":"SPY Sep 30 2020 364 Call (Quarterly)","exchangeName":"OPR","bid":0.61,"ask":0.86,"last":2.63,"mark":0.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582040023409,"quoteTimeInLong":1582727401193,"netChange":1.41,"volatility":11.854,"delta":0.064,"gamma":0.004,"theta":-0.009,"vega":0.303,"rho":0.115,"openInterest":1,"timeValue":2.63,"theoreticalOptionValue":0.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":182.61,"markChange":-0.04,"markPercentChange":-5.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_093020C365","description":"SPY Sep 30 2020 365 Call (Quarterly)","exchangeName":"OPR","bid":0.56,"ask":0.81,"last":1.18,"mark":0.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567076010,"quoteTimeInLong":1582727401194,"netChange":0.06,"volatility":11.789,"delta":0.059,"gamma":0.004,"theta":-0.008,"vega":0.286,"rho":0.107,"openInterest":1601,"timeValue":1.18,"theoreticalOptionValue":0.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.47,"markChange":-0.02,"markPercentChange":-3.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_093020C366","description":"SPY Sep 30 2020 366 Call (Quarterly)","exchangeName":"OPR","bid":0.51,"ask":0.76,"last":2.37,"mark":0.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581703360204,"quoteTimeInLong":1582727401194,"netChange":1.35,"volatility":11.835,"delta":0.057,"gamma":0.004,"theta":-0.008,"vega":0.275,"rho":0.102,"openInterest":34,"timeValue":2.37,"theoreticalOptionValue":0.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":201.89,"markChange":-0.03,"markPercentChange":-4.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_093020C367","description":"SPY Sep 30 2020 367 Call (Quarterly)","exchangeName":"OPR","bid":0.47,"ask":0.72,"last":2.4,"mark":0.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142493927,"quoteTimeInLong":1582727401001,"netChange":1.45,"volatility":11.836,"delta":0.053,"gamma":0.004,"theta":-0.007,"vega":0.263,"rho":0.096,"openInterest":7,"timeValue":2.4,"theoreticalOptionValue":0.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":232.33,"markChange":-0.03,"markPercentChange":-4.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_093020C368","description":"SPY Sep 30 2020 368 Call (Quarterly)","exchangeName":"OPR","bid":0.43,"ask":0.68,"last":0,"mark":0.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400999,"netChange":0,"volatility":11.826,"delta":0.05,"gamma":0.004,"theta":-0.007,"vega":0.25,"rho":0.09,"openInterest":0,"timeValue":0.56,"theoreticalOptionValue":0.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.03,"markPercentChange":-4.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_093020C369","description":"SPY Sep 30 2020 369 Call (Quarterly)","exchangeName":"OPR","bid":0.39,"ask":0.64,"last":0.83,"mark":0.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571322496,"quoteTimeInLong":1582727401194,"netChange":0.02,"volatility":11.825,"delta":0.047,"gamma":0.003,"theta":-0.007,"vega":0.238,"rho":0.085,"openInterest":1,"timeValue":0.83,"theoreticalOptionValue":0.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.7,"markChange":-0.03,"markPercentChange":-4.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_093020C370","description":"SPY Sep 30 2020 370 Call (Quarterly)","exchangeName":"OPR","bid":0.35,"ask":0.6,"last":0.75,"mark":0.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641619385,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":11.836,"delta":0.044,"gamma":0.003,"theta":-0.006,"vega":0.227,"rho":0.08,"openInterest":10,"timeValue":0.75,"theoreticalOptionValue":0.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.99,"markChange":-0.03,"markPercentChange":-5.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_093020C371","description":"SPY Sep 30 2020 371 Call (Quarterly)","exchangeName":"OPR","bid":0.32,"ask":0.57,"last":0.53,"mark":0.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653684060,"quoteTimeInLong":1582727401194,"netChange":-0.16,"volatility":11.859,"delta":0.042,"gamma":0.003,"theta":-0.006,"vega":0.217,"rho":0.076,"openInterest":1,"timeValue":0.53,"theoreticalOptionValue":0.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.67,"markChange":-0.03,"markPercentChange":-6.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_093020C375","description":"SPY Sep 30 2020 375 Call (Quarterly)","exchangeName":"OPR","bid":0.22,"ask":0.47,"last":0.43,"mark":0.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644712840,"quoteTimeInLong":1582727401194,"netChange":-0.08,"volatility":11.917,"delta":0.033,"gamma":0.003,"theta":-0.005,"vega":0.179,"rho":0.06,"openInterest":111,"timeValue":0.43,"theoreticalOptionValue":0.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.54,"markChange":-0.02,"markPercentChange":-5.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_093020C380","description":"SPY Sep 30 2020 380 Call (Quarterly)","exchangeName":"OPR","bid":0.12,"ask":0.37,"last":0.82,"mark":0.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582125726276,"quoteTimeInLong":1582727401194,"netChange":0.47,"volatility":11.98,"delta":0.024,"gamma":0.002,"theta":-0.004,"vega":0.139,"rho":0.044,"openInterest":7,"timeValue":0.82,"theoreticalOptionValue":0.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":182.27,"markChange":-0.02,"markPercentChange":-5.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_093020C385","description":"SPY Sep 30 2020 385 Call (Quarterly)","exchangeName":"OPR","bid":0.05,"ask":0.3,"last":0.28,"mark":0.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568176869,"quoteTimeInLong":1582727401028,"netChange":0.03,"volatility":12.05,"delta":0.018,"gamma":0.002,"theta":-0.003,"vega":0.107,"rho":0.033,"openInterest":12,"timeValue":0.28,"theoreticalOptionValue":0.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.26,"markChange":-0.01,"markPercentChange":-5.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_093020C390","description":"SPY Sep 30 2020 390 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":1.12,"last":0.23,"mark":0.56,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561160018,"quoteTimeInLong":1582727401216,"netChange":0.05,"volatility":11.472,"delta":0.009,"gamma":0.001,"theta":-0.002,"vega":0.061,"rho":0.017,"openInterest":96,"timeValue":0.23,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46,"markChange":0.45,"markPercentChange":415.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_093020C395","description":"SPY Sep 30 2020 395 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":1.09,"last":0.11,"mark":0.55,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656457391,"quoteTimeInLong":1582727400884,"netChange":-0.02,"volatility":12.789,"delta":0.013,"gamma":0.001,"theta":-0.002,"vega":0.08,"rho":0.023,"openInterest":121,"timeValue":0.11,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.47,"markChange":0.47,"markPercentChange":648.63,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-10-16:233":{"145.0":[{"putCall":"CALL","symbol":"SPY_101620C145","description":"SPY Oct 16 2020 145 Call","exchangeName":"OPR","bid":168.7,"ask":169.7,"last":0,"mark":169.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.659,"rho":0,"openInterest":0,"timeValue":0.15,"theoreticalOptionValue":169.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_101620C150","description":"SPY Oct 16 2020 150 Call","exchangeName":"OPR","bid":163.71,"ask":164.71,"last":0,"mark":164.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.281,"rho":0,"openInterest":0,"timeValue":0.16,"theoreticalOptionValue":164.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.74,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_101620C155","description":"SPY Oct 16 2020 155 Call","exchangeName":"OPR","bid":158.71,"ask":159.71,"last":0,"mark":159.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.904,"rho":0,"openInterest":0,"timeValue":0.16,"theoreticalOptionValue":159.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_101620C160","description":"SPY Oct 16 2020 160 Call","exchangeName":"OPR","bid":153.72,"ask":154.72,"last":0,"mark":154.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.526,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":154.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_101620C165","description":"SPY Oct 16 2020 165 Call","exchangeName":"OPR","bid":148.73,"ask":149.73,"last":0,"mark":149.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.148,"rho":0,"openInterest":0,"timeValue":0.18,"theoreticalOptionValue":149.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_101620C170","description":"SPY Oct 16 2020 170 Call","exchangeName":"OPR","bid":143.74,"ask":144.74,"last":0,"mark":144.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.771,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":144.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_101620C175","description":"SPY Oct 16 2020 175 Call","exchangeName":"OPR","bid":138.76,"ask":139.76,"last":0,"mark":139.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.393,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":139.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_101620C180","description":"SPY Oct 16 2020 180 Call","exchangeName":"OPR","bid":133.77,"ask":134.77,"last":0,"mark":134.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401194,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.015,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":134.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_101620C185","description":"SPY Oct 16 2020 185 Call","exchangeName":"OPR","bid":128.8,"ask":129.8,"last":0,"mark":129.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.638,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":129.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.66,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_101620C190","description":"SPY Oct 16 2020 190 Call","exchangeName":"OPR","bid":123.83,"ask":124.83,"last":146.9,"mark":124.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581434645282,"quoteTimeInLong":1582727401193,"netChange":14.06,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.26,"rho":0,"openInterest":0,"timeValue":22.85,"theoreticalOptionValue":124.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.36,"markChange":0.62,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_101620C195","description":"SPY Oct 16 2020 195 Call","exchangeName":"OPR","bid":118.88,"ask":119.88,"last":0,"mark":119.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.882,"rho":0,"openInterest":0,"timeValue":0.33,"theoreticalOptionValue":119.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.58,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_101620C200","description":"SPY Oct 16 2020 200 Call","exchangeName":"OPR","bid":113.95,"ask":114.95,"last":133.76,"mark":114.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581002879581,"quoteTimeInLong":1582727401194,"netChange":10.78,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.505,"rho":0,"openInterest":0,"timeValue":19.71,"theoreticalOptionValue":114.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.46,"markChange":0.52,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_101620C205","description":"SPY Oct 16 2020 205 Call","exchangeName":"OPR","bid":109.03,"ask":110.03,"last":0,"mark":109.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.127,"rho":0,"openInterest":0,"timeValue":0.48,"theoreticalOptionValue":109.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.46,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_101620C210","description":"SPY Oct 16 2020 210 Call","exchangeName":"OPR","bid":104.15,"ask":105.15,"last":127.1,"mark":104.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581539801226,"quoteTimeInLong":1582727401193,"netChange":13.91,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.749,"rho":0,"openInterest":332,"timeValue":23.05,"theoreticalOptionValue":104.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.35,"markChange":0.43,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_101620C215","description":"SPY Oct 16 2020 215 Call","exchangeName":"OPR","bid":99.3,"ask":100.3,"last":113.85,"mark":99.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578949078149,"quoteTimeInLong":1582727401029,"netChange":5.51,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.372,"rho":0,"openInterest":238,"timeValue":14.8,"theoreticalOptionValue":99.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.55,"markChange":0.42,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_101620C220","description":"SPY Oct 16 2020 220 Call","exchangeName":"OPR","bid":94.49,"ask":95.49,"last":92.8,"mark":94.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575473119454,"quoteTimeInLong":1582727401193,"netChange":-10.71,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":0.994,"rho":0,"openInterest":3,"timeValue":-1.25,"theoreticalOptionValue":94.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.33,"markChange":0.43,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_101620C225","description":"SPY Oct 16 2020 225 Call","exchangeName":"OPR","bid":89.72,"ask":90.72,"last":103,"mark":90.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578604295752,"quoteTimeInLong":1582727401029,"netChange":4.28,"volatility":15.245,"delta":0.993,"gamma":0,"theta":-0.001,"vega":0.021,"rho":0.7,"openInterest":40,"timeValue":13.95,"theoreticalOptionValue":89.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.76,"markChange":0.34,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_101620C230","description":"SPY Oct 16 2020 230 Call","exchangeName":"OPR","bid":85.01,"ask":86.01,"last":102.07,"mark":85.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579795167163,"quoteTimeInLong":1582727401029,"netChange":8.1,"volatility":19.106,"delta":0.978,"gamma":0.001,"theta":-0.004,"vega":0.104,"rho":0.936,"openInterest":1,"timeValue":18.02,"theoreticalOptionValue":84.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.51,"markChange":0.3,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_101620C235","description":"SPY Oct 16 2020 235 Call","exchangeName":"OPR","bid":80.34,"ask":81.34,"last":0,"mark":80.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":20.202,"delta":0.964,"gamma":0.001,"theta":-0.007,"vega":0.166,"rho":1.051,"openInterest":0,"timeValue":1.79,"theoreticalOptionValue":80.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_101620C240","description":"SPY Oct 16 2020 240 Call","exchangeName":"OPR","bid":75.73,"ask":76.73,"last":89.53,"mark":76.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578947682660,"quoteTimeInLong":1582727401029,"netChange":4.96,"volatility":21.847,"delta":0.943,"gamma":0.002,"theta":-0.012,"vega":0.257,"rho":1.118,"openInterest":6,"timeValue":15.48,"theoreticalOptionValue":75.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.52,"markChange":0.23,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_101620C245","description":"SPY Oct 16 2020 245 Call","exchangeName":"OPR","bid":71.18,"ask":72.18,"last":63.94,"mark":71.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572368198402,"quoteTimeInLong":1582727401194,"netChange":-16,"volatility":21.521,"delta":0.932,"gamma":0.002,"theta":-0.014,"vega":0.299,"rho":1.186,"openInterest":1,"timeValue":-5.11,"theoreticalOptionValue":71.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.38,"markChange":0.2,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_101620C250","description":"SPY Oct 16 2020 250 Call","exchangeName":"OPR","bid":66.69,"ask":67.69,"last":67.25,"mark":67.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662101892,"quoteTimeInLong":1582727401029,"netChange":-8.1,"volatility":21.351,"delta":0.918,"gamma":0.003,"theta":-0.017,"vega":0.35,"rho":1.237,"openInterest":219,"timeValue":3.2,"theoreticalOptionValue":66.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.08,"markChange":0.19,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_101620C255","description":"SPY Oct 16 2020 255 Call","exchangeName":"OPR","bid":62.28,"ask":63.28,"last":76.44,"mark":62.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579890770143,"quoteTimeInLong":1582727401194,"netChange":5.62,"volatility":21.365,"delta":0.9,"gamma":0.003,"theta":-0.02,"vega":0.411,"rho":1.269,"openInterest":10,"timeValue":17.39,"theoreticalOptionValue":62.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.98,"markChange":0.14,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_101620C260","description":"SPY Oct 16 2020 260 Call","exchangeName":"OPR","bid":57.93,"ask":58.93,"last":76.23,"mark":58.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581367882274,"quoteTimeInLong":1582727401029,"netChange":9.9,"volatility":21.287,"delta":0.881,"gamma":0.004,"theta":-0.022,"vega":0.472,"rho":1.29,"openInterest":89,"timeValue":22.18,"theoreticalOptionValue":57.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.97,"markChange":0.11,"markPercentChange":0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_101620C265","description":"SPY Oct 16 2020 265 Call","exchangeName":"OPR","bid":53.67,"ask":54.67,"last":57.28,"mark":54.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653394464,"quoteTimeInLong":1582727401029,"netChange":-4.64,"volatility":21.098,"delta":0.86,"gamma":0.004,"theta":-0.025,"vega":0.532,"rho":1.303,"openInterest":36,"timeValue":8.23,"theoreticalOptionValue":53.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.59,"markChange":0.11,"markPercentChange":0.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_101620C270","description":"SPY Oct 16 2020 270 Call","exchangeName":"OPR","bid":49.5,"ask":50.49,"last":63.41,"mark":50,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580843456374,"quoteTimeInLong":1582727401202,"netChange":5.84,"volatility":21.274,"delta":0.833,"gamma":0.004,"theta":-0.029,"vega":0.602,"rho":1.293,"openInterest":25,"timeValue":19.36,"theoreticalOptionValue":49.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.72,"markChange":0.11,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"CALL","symbol":"SPY_101620C271","description":"SPY Oct 16 2020 271 Call","exchangeName":"OPR","bid":48.67,"ask":49.67,"last":0,"mark":49.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":21.222,"delta":0.828,"gamma":0.005,"theta":-0.029,"vega":0.614,"rho":1.292,"openInterest":0,"timeValue":6.12,"theoreticalOptionValue":48.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.11,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"CALL","symbol":"SPY_101620C272","description":"SPY Oct 16 2020 272 Call","exchangeName":"OPR","bid":47.85,"ask":48.85,"last":51.61,"mark":48.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652771193,"quoteTimeInLong":1582727401028,"netChange":-4.23,"volatility":21.154,"delta":0.824,"gamma":0.005,"theta":-0.03,"vega":0.625,"rho":1.292,"openInterest":25,"timeValue":9.56,"theoreticalOptionValue":48.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.78,"markChange":0.11,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"CALL","symbol":"SPY_101620C273","description":"SPY Oct 16 2020 273 Call","exchangeName":"OPR","bid":47.03,"ask":48.03,"last":53.01,"mark":47.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576774481964,"quoteTimeInLong":1582727401194,"netChange":-1.97,"volatility":21.095,"delta":0.819,"gamma":0.005,"theta":-0.03,"vega":0.637,"rho":1.29,"openInterest":1,"timeValue":11.96,"theoreticalOptionValue":47.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.16,"markChange":0.11,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"CALL","symbol":"SPY_101620C274","description":"SPY Oct 16 2020 274 Call","exchangeName":"OPR","bid":46.22,"ask":47.22,"last":0,"mark":46.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":20.647,"delta":0.817,"gamma":0.005,"theta":-0.03,"vega":0.64,"rho":1.3,"openInterest":0,"timeValue":6.67,"theoreticalOptionValue":46.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.12,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_101620C275","description":"SPY Oct 16 2020 275 Call","exchangeName":"OPR","bid":45.41,"ask":46.41,"last":65.04,"mark":45.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581693320092,"quoteTimeInLong":1582727401029,"netChange":11.76,"volatility":20.595,"delta":0.812,"gamma":0.005,"theta":-0.03,"vega":0.652,"rho":1.298,"openInterest":6,"timeValue":25.99,"theoreticalOptionValue":45.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.69,"markChange":0.12,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_101620C276","description":"SPY Oct 16 2020 276 Call","exchangeName":"OPR","bid":44.6,"ask":45.6,"last":63.82,"mark":45.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582059239960,"quoteTimeInLong":1582727401028,"netChange":11.39,"volatility":20.542,"delta":0.807,"gamma":0.005,"theta":-0.031,"vega":0.664,"rho":1.295,"openInterest":8,"timeValue":25.77,"theoreticalOptionValue":44.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.32,"markChange":0.11,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_101620C277","description":"SPY Oct 16 2020 277 Call","exchangeName":"OPR","bid":43.8,"ask":44.8,"last":36.15,"mark":44.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572021861402,"quoteTimeInLong":1582727401194,"netChange":-15.44,"volatility":20.843,"delta":0.798,"gamma":0.005,"theta":-0.032,"vega":0.683,"rho":1.282,"openInterest":0,"timeValue":-0.9,"theoreticalOptionValue":44.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.93,"markChange":0.11,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_101620C278","description":"SPY Oct 16 2020 278 Call","exchangeName":"OPR","bid":43,"ask":44,"last":0,"mark":43.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":20.414,"delta":0.796,"gamma":0.005,"theta":-0.031,"vega":0.687,"rho":1.289,"openInterest":0,"timeValue":7.45,"theoreticalOptionValue":43.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.11,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_101620C279","description":"SPY Oct 16 2020 279 Call","exchangeName":"OPR","bid":42.21,"ask":43.21,"last":0,"mark":42.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":20.345,"delta":0.791,"gamma":0.005,"theta":-0.032,"vega":0.699,"rho":1.286,"openInterest":0,"timeValue":7.66,"theoreticalOptionValue":42.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.12,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_101620C280","description":"SPY Oct 16 2020 280 Call","exchangeName":"OPR","bid":41.42,"ask":42.42,"last":43.3,"mark":41.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657266016,"quoteTimeInLong":1582727401029,"netChange":-5.78,"volatility":20.256,"delta":0.785,"gamma":0.006,"theta":-0.032,"vega":0.71,"rho":1.283,"openInterest":48,"timeValue":9.25,"theoreticalOptionValue":41.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.83,"markChange":0.13,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_101620C281","description":"SPY Oct 16 2020 281 Call","exchangeName":"OPR","bid":40.63,"ask":41.63,"last":0,"mark":41.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":20.201,"delta":0.78,"gamma":0.006,"theta":-0.033,"vega":0.721,"rho":1.278,"openInterest":0,"timeValue":8.08,"theoreticalOptionValue":40.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.13,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_101620C282","description":"SPY Oct 16 2020 282 Call","exchangeName":"OPR","bid":39.85,"ask":40.85,"last":0,"mark":40.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401194,"netChange":0,"volatility":20.118,"delta":0.774,"gamma":0.006,"theta":-0.033,"vega":0.733,"rho":1.274,"openInterest":0,"timeValue":8.3,"theoreticalOptionValue":39.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.14,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_101620C283","description":"SPY Oct 16 2020 283 Call","exchangeName":"OPR","bid":39.07,"ask":40.07,"last":44.27,"mark":39.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576698976051,"quoteTimeInLong":1582727401194,"netChange":-2.33,"volatility":20.048,"delta":0.768,"gamma":0.006,"theta":-0.033,"vega":0.744,"rho":1.269,"openInterest":9,"timeValue":13.22,"theoreticalOptionValue":39.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.9,"markChange":0.14,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_101620C284","description":"SPY Oct 16 2020 284 Call","exchangeName":"OPR","bid":38.29,"ask":39.29,"last":0,"mark":38.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":19.983,"delta":0.762,"gamma":0.006,"theta":-0.034,"vega":0.755,"rho":1.264,"openInterest":0,"timeValue":8.74,"theoreticalOptionValue":38.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.13,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_101620C285","description":"SPY Oct 16 2020 285 Call","exchangeName":"OPR","bid":37.52,"ask":38.52,"last":46.07,"mark":38.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560239546,"quoteTimeInLong":1582727401029,"netChange":1.12,"volatility":19.899,"delta":0.756,"gamma":0.006,"theta":-0.034,"vega":0.766,"rho":1.259,"openInterest":89,"timeValue":17.02,"theoreticalOptionValue":37.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.94,"markChange":0.14,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_101620C286","description":"SPY Oct 16 2020 286 Call","exchangeName":"OPR","bid":36.76,"ask":37.76,"last":42.3,"mark":37.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576789028905,"quoteTimeInLong":1582727401193,"netChange":-1.84,"volatility":19.82,"delta":0.75,"gamma":0.006,"theta":-0.035,"vega":0.777,"rho":1.253,"openInterest":10,"timeValue":14.25,"theoreticalOptionValue":36.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.95,"markChange":0.12,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_101620C287","description":"SPY Oct 16 2020 287 Call","exchangeName":"OPR","bid":36,"ask":37,"last":0,"mark":36.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":19.733,"delta":0.744,"gamma":0.006,"theta":-0.035,"vega":0.787,"rho":1.247,"openInterest":0,"timeValue":9.45,"theoreticalOptionValue":36.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.1,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_101620C288","description":"SPY Oct 16 2020 288 Call","exchangeName":"OPR","bid":35.24,"ask":36.24,"last":49,"mark":35.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579640745954,"quoteTimeInLong":1582727401194,"netChange":6.48,"volatility":19.996,"delta":0.735,"gamma":0.006,"theta":-0.036,"vega":0.802,"rho":1.232,"openInterest":160,"timeValue":22.95,"theoreticalOptionValue":35.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.17,"markChange":0.09,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_101620C289","description":"SPY Oct 16 2020 289 Call","exchangeName":"OPR","bid":34.49,"ask":35.49,"last":47.2,"mark":34.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579885648462,"quoteTimeInLong":1582727401029,"netChange":5.48,"volatility":19.91,"delta":0.729,"gamma":0.006,"theta":-0.036,"vega":0.813,"rho":1.226,"openInterest":9,"timeValue":22.15,"theoreticalOptionValue":34.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.71,"markChange":0.08,"markPercentChange":0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_101620C290","description":"SPY Oct 16 2020 290 Call","exchangeName":"OPR","bid":33.74,"ask":34.74,"last":41.2,"mark":34.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563792502,"quoteTimeInLong":1582727401194,"netChange":0.28,"volatility":19.488,"delta":0.725,"gamma":0.007,"theta":-0.036,"vega":0.819,"rho":1.227,"openInterest":123,"timeValue":17.15,"theoreticalOptionValue":33.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.81,"markChange":0.07,"markPercentChange":0.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_101620C291","description":"SPY Oct 16 2020 291 Call","exchangeName":"OPR","bid":32.99,"ask":33.99,"last":48.19,"mark":33.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582314030956,"quoteTimeInLong":1582727401029,"netChange":8.06,"volatility":19.404,"delta":0.718,"gamma":0.007,"theta":-0.036,"vega":0.829,"rho":1.22,"openInterest":125,"timeValue":25.14,"theoreticalOptionValue":33.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.1,"markChange":0.06,"markPercentChange":0.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_101620C292","description":"SPY Oct 16 2020 292 Call","exchangeName":"OPR","bid":32.25,"ask":33.25,"last":51.37,"mark":32.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145869068,"quoteTimeInLong":1582727401029,"netChange":12.03,"volatility":19.318,"delta":0.712,"gamma":0.007,"theta":-0.036,"vega":0.839,"rho":1.212,"openInterest":25,"timeValue":29.32,"theoreticalOptionValue":32.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.79,"markChange":0.06,"markPercentChange":0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_101620C293","description":"SPY Oct 16 2020 293 Call","exchangeName":"OPR","bid":31.52,"ask":32.52,"last":39.85,"mark":32.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574170392,"quoteTimeInLong":1582727401029,"netChange":1.3,"volatility":19.231,"delta":0.705,"gamma":0.007,"theta":-0.037,"vega":0.848,"rho":1.204,"openInterest":13,"timeValue":18.8,"theoreticalOptionValue":31.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.05,"markChange":0.07,"markPercentChange":0.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_101620C294","description":"SPY Oct 16 2020 294 Call","exchangeName":"OPR","bid":30.79,"ask":31.79,"last":46.54,"mark":31.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581452358653,"quoteTimeInLong":1582727401029,"netChange":8.77,"volatility":19.289,"delta":0.697,"gamma":0.007,"theta":-0.037,"vega":0.859,"rho":1.193,"openInterest":7,"timeValue":26.49,"theoreticalOptionValue":31.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.11,"markChange":0.08,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_101620C295","description":"SPY Oct 16 2020 295 Call","exchangeName":"OPR","bid":30.07,"ask":31.07,"last":38.6,"mark":30.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556330858,"quoteTimeInLong":1582727401029,"netChange":1.61,"volatility":19.26,"delta":0.689,"gamma":0.007,"theta":-0.037,"vega":0.869,"rho":1.183,"openInterest":67,"timeValue":19.55,"theoreticalOptionValue":30.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.3,"markChange":0.09,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_101620C296","description":"SPY Oct 16 2020 296 Call","exchangeName":"OPR","bid":29.35,"ask":30.35,"last":43.4,"mark":29.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581347951007,"quoteTimeInLong":1582727401029,"netChange":7.19,"volatility":19.155,"delta":0.682,"gamma":0.007,"theta":-0.038,"vega":0.878,"rho":1.175,"openInterest":293,"timeValue":25.35,"theoreticalOptionValue":29.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.15,"markChange":0.08,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_101620C297","description":"SPY Oct 16 2020 297 Call","exchangeName":"OPR","bid":28.63,"ask":29.63,"last":44.24,"mark":29.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581452655317,"quoteTimeInLong":1582727401193,"netChange":8.8,"volatility":19.049,"delta":0.675,"gamma":0.007,"theta":-0.038,"vega":0.886,"rho":1.166,"openInterest":11,"timeValue":27.19,"theoreticalOptionValue":28.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.27,"markChange":0.07,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_101620C298","description":"SPY Oct 16 2020 298 Call","exchangeName":"OPR","bid":27.92,"ask":28.92,"last":43.27,"mark":28.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581452252296,"quoteTimeInLong":1582727401029,"netChange":8.6,"volatility":18.941,"delta":0.668,"gamma":0.007,"theta":-0.038,"vega":0.895,"rho":1.157,"openInterest":39,"timeValue":27.22,"theoreticalOptionValue":28.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.31,"markChange":0.06,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_101620C299","description":"SPY Oct 16 2020 299 Call","exchangeName":"OPR","bid":27.21,"ask":28.21,"last":33.99,"mark":27.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564114288,"quoteTimeInLong":1582727401193,"netChange":0.08,"volatility":18.831,"delta":0.661,"gamma":0.008,"theta":-0.038,"vega":0.903,"rho":1.147,"openInterest":36,"timeValue":18.94,"theoreticalOptionValue":27.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.3,"markChange":0.05,"markPercentChange":0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_101620C300","description":"SPY Oct 16 2020 300 Call","exchangeName":"OPR","bid":26.52,"ask":27.51,"last":26.82,"mark":27.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663502524,"quoteTimeInLong":1582727401202,"netChange":-6.33,"volatility":18.846,"delta":0.653,"gamma":0.008,"theta":-0.038,"vega":0.912,"rho":1.135,"openInterest":500,"timeValue":12.77,"theoreticalOptionValue":26.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.46,"markChange":0.05,"markPercentChange":0.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_101620C301","description":"SPY Oct 16 2020 301 Call","exchangeName":"OPR","bid":25.82,"ask":26.82,"last":33.97,"mark":26.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580484434979,"quoteTimeInLong":1582727401030,"netChange":1.58,"volatility":18.629,"delta":0.646,"gamma":0.008,"theta":-0.038,"vega":0.919,"rho":1.127,"openInterest":115,"timeValue":20.92,"theoreticalOptionValue":26.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6,"markChange":0.05,"markPercentChange":0.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_101620C302","description":"SPY Oct 16 2020 302 Call","exchangeName":"OPR","bid":25.14,"ask":26.14,"last":39.6,"mark":25.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581368248631,"quoteTimeInLong":1582727401030,"netChange":7.96,"volatility":18.53,"delta":0.638,"gamma":0.008,"theta":-0.038,"vega":0.926,"rho":1.116,"openInterest":11,"timeValue":27.55,"theoreticalOptionValue":25.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.12,"markChange":0.07,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_101620C303","description":"SPY Oct 16 2020 303 Call","exchangeName":"OPR","bid":24.45,"ask":25.45,"last":34.3,"mark":24.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580315411191,"quoteTimeInLong":1582727401194,"netChange":3.4,"volatility":18.434,"delta":0.63,"gamma":0.008,"theta":-0.039,"vega":0.933,"rho":1.105,"openInterest":6,"timeValue":23.25,"theoreticalOptionValue":24.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.68,"markChange":0.07,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_101620C304","description":"SPY Oct 16 2020 304 Call","exchangeName":"OPR","bid":23.78,"ask":24.77,"last":38.12,"mark":24.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582304062406,"quoteTimeInLong":1582727401202,"netChange":7.96,"volatility":18.336,"delta":0.622,"gamma":0.008,"theta":-0.039,"vega":0.94,"rho":1.094,"openInterest":31,"timeValue":28.07,"theoreticalOptionValue":24.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.9,"markChange":0.07,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_101620C305","description":"SPY Oct 16 2020 305 Call","exchangeName":"OPR","bid":23.1,"ask":24.1,"last":23.13,"mark":23.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663843820,"quoteTimeInLong":1582727401030,"netChange":-6.29,"volatility":18.235,"delta":0.614,"gamma":0.008,"theta":-0.039,"vega":0.946,"rho":1.082,"openInterest":243,"timeValue":14.08,"theoreticalOptionValue":23.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.74,"markChange":0.06,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_101620C306","description":"SPY Oct 16 2020 306 Call","exchangeName":"OPR","bid":22.43,"ask":23.43,"last":36.48,"mark":22.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582302613599,"quoteTimeInLong":1582727401193,"netChange":7.79,"volatility":18.203,"delta":0.605,"gamma":0.008,"theta":-0.039,"vega":0.953,"rho":1.068,"openInterest":1319,"timeValue":28.43,"theoreticalOptionValue":22.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.04,"markChange":0.05,"markPercentChange":0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_101620C307","description":"SPY Oct 16 2020 307 Call","exchangeName":"OPR","bid":21.77,"ask":22.77,"last":37.15,"mark":22.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581436529488,"quoteTimeInLong":1582727401194,"netChange":9.19,"volatility":18.044,"delta":0.597,"gamma":0.008,"theta":-0.039,"vega":0.959,"rho":1.056,"openInterest":414,"timeValue":30.1,"theoreticalOptionValue":22.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.35,"markChange":0.04,"markPercentChange":0.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_101620C308","description":"SPY Oct 16 2020 308 Call","exchangeName":"OPR","bid":21.12,"ask":22.12,"last":33.54,"mark":21.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580934631009,"quoteTimeInLong":1582727401193,"netChange":6.31,"volatility":18.041,"delta":0.587,"gamma":0.008,"theta":-0.039,"vega":0.964,"rho":1.041,"openInterest":3,"timeValue":27.49,"theoreticalOptionValue":21.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.26,"markChange":0.04,"markPercentChange":0.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_101620C309","description":"SPY Oct 16 2020 309 Call","exchangeName":"OPR","bid":20.47,"ask":21.47,"last":34.02,"mark":20.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582303254560,"quoteTimeInLong":1582727401193,"netChange":7.51,"volatility":17.917,"delta":0.579,"gamma":0.009,"theta":-0.039,"vega":0.969,"rho":1.028,"openInterest":45,"timeValue":28.97,"theoreticalOptionValue":20.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.85,"markChange":0.03,"markPercentChange":0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_101620C310","description":"SPY Oct 16 2020 310 Call","exchangeName":"OPR","bid":19.93,"ask":20.73,"last":20.62,"mark":20.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663721327,"quoteTimeInLong":1582727401194,"netChange":-5.18,"volatility":17.795,"delta":0.57,"gamma":0.009,"theta":-0.039,"vega":0.973,"rho":1.015,"openInterest":2623,"timeValue":16.57,"theoreticalOptionValue":20.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.53,"markChange":0.02,"markPercentChange":0.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_101620C311","description":"SPY Oct 16 2020 311 Call","exchangeName":"OPR","bid":19.3,"ask":20.1,"last":25.55,"mark":19.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570247240,"quoteTimeInLong":1582727401030,"netChange":0.45,"volatility":17.68,"delta":0.561,"gamma":0.009,"theta":-0.039,"vega":0.977,"rho":1.002,"openInterest":113,"timeValue":22.5,"theoreticalOptionValue":19.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.29,"markChange":0.03,"markPercentChange":0.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_101620C312","description":"SPY Oct 16 2020 312 Call","exchangeName":"OPR","bid":18.67,"ask":19.47,"last":31,"mark":19.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581365255073,"quoteTimeInLong":1582727401030,"netChange":6.6,"volatility":17.533,"delta":0.553,"gamma":0.009,"theta":-0.039,"vega":0.981,"rho":0.989,"openInterest":321,"timeValue":28.95,"theoreticalOptionValue":19.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.64,"markChange":0.03,"markPercentChange":0.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_101620C313","description":"SPY Oct 16 2020 313 Call","exchangeName":"OPR","bid":18.04,"ask":18.84,"last":31.07,"mark":18.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581452256309,"quoteTimeInLong":1582727401030,"netChange":7.36,"volatility":17.367,"delta":0.544,"gamma":0.009,"theta":-0.038,"vega":0.984,"rho":0.976,"openInterest":14,"timeValue":30.02,"theoreticalOptionValue":18.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.99,"markChange":0.03,"markPercentChange":0.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_101620C314","description":"SPY Oct 16 2020 314 Call","exchangeName":"OPR","bid":17.43,"ask":18.23,"last":17.98,"mark":17.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662041539,"quoteTimeInLong":1582727401193,"netChange":-5.03,"volatility":17.284,"delta":0.535,"gamma":0.009,"theta":-0.038,"vega":0.987,"rho":0.961,"openInterest":397,"timeValue":17.93,"theoreticalOptionValue":17.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.25,"markChange":0.01,"markPercentChange":0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_101620C315","description":"SPY Oct 16 2020 315 Call","exchangeName":"OPR","bid":16.82,"ask":17.62,"last":18,"mark":17.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660462770,"quoteTimeInLong":1582727401030,"netChange":-4.33,"volatility":17.156,"delta":0.526,"gamma":0.009,"theta":-0.038,"vega":0.989,"rho":0.947,"openInterest":2342,"timeValue":18,"theoreticalOptionValue":17.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.14,"markChange":0,"markPercentChange":-0.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_101620C316","description":"SPY Oct 16 2020 316 Call","exchangeName":"OPR","bid":16.22,"ask":17.02,"last":28.65,"mark":16.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582303951917,"quoteTimeInLong":1582727401028,"netChange":7,"volatility":17.025,"delta":0.516,"gamma":0.009,"theta":-0.038,"vega":0.99,"rho":0.932,"openInterest":54,"timeValue":28.65,"theoreticalOptionValue":16.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.07,"markChange":-0.01,"markPercentChange":-0.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_101620C317","description":"SPY Oct 16 2020 317 Call","exchangeName":"OPR","bid":15.63,"ask":16.43,"last":15.81,"mark":16.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663809317,"quoteTimeInLong":1582727401028,"netChange":-5.17,"volatility":16.855,"delta":0.507,"gamma":0.009,"theta":-0.037,"vega":0.991,"rho":0.917,"openInterest":24,"timeValue":15.81,"theoreticalOptionValue":16.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.24,"markChange":-0.01,"markPercentChange":-0.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_101620C318","description":"SPY Oct 16 2020 318 Call","exchangeName":"OPR","bid":15.04,"ask":15.84,"last":17.41,"mark":15.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653414684,"quoteTimeInLong":1582727401194,"netChange":-2.91,"volatility":16.73,"delta":0.498,"gamma":0.009,"theta":-0.037,"vega":0.992,"rho":0.903,"openInterest":28,"timeValue":17.41,"theoreticalOptionValue":15.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.82,"markChange":-0.02,"markPercentChange":-0.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_101620C319","description":"SPY Oct 16 2020 319 Call","exchangeName":"OPR","bid":14.46,"ask":15.26,"last":18.15,"mark":14.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576784131594,"quoteTimeInLong":1582727401028,"netChange":-1.52,"volatility":16.588,"delta":0.488,"gamma":0.009,"theta":-0.037,"vega":0.992,"rho":0.887,"openInterest":49,"timeValue":18.15,"theoreticalOptionValue":14.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.19,"markChange":-0.01,"markPercentChange":-0.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_101620C320","description":"SPY Oct 16 2020 320 Call","exchangeName":"OPR","bid":13.89,"ask":14.69,"last":14.46,"mark":14.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664347393,"quoteTimeInLong":1582727401194,"netChange":-4.55,"volatility":16.436,"delta":0.478,"gamma":0.01,"theta":-0.036,"vega":0.991,"rho":0.871,"openInterest":278,"timeValue":14.46,"theoreticalOptionValue":14.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.86,"markChange":0,"markPercentChange":-0.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_101620C321","description":"SPY Oct 16 2020 321 Call","exchangeName":"OPR","bid":13.33,"ask":14.13,"last":14.5,"mark":13.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657438245,"quoteTimeInLong":1582727401027,"netChange":-3.88,"volatility":16.24,"delta":0.468,"gamma":0.01,"theta":-0.036,"vega":0.99,"rho":0.854,"openInterest":54,"timeValue":14.5,"theoreticalOptionValue":13.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.27,"markChange":0.02,"markPercentChange":0.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_101620C322","description":"SPY Oct 16 2020 322 Call","exchangeName":"OPR","bid":12.78,"ask":13.58,"last":25.42,"mark":13.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581706151449,"quoteTimeInLong":1582727401027,"netChange":7.68,"volatility":16.079,"delta":0.458,"gamma":0.01,"theta":-0.036,"vega":0.988,"rho":0.837,"openInterest":21,"timeValue":25.42,"theoreticalOptionValue":13.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.49,"markChange":0.05,"markPercentChange":0.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_101620C323","description":"SPY Oct 16 2020 323 Call","exchangeName":"OPR","bid":12.24,"ask":13.03,"last":13.6,"mark":12.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660935640,"quoteTimeInLong":1582727401203,"netChange":-3.52,"volatility":15.918,"delta":0.447,"gamma":0.01,"theta":-0.035,"vega":0.985,"rho":0.82,"openInterest":125,"timeValue":13.6,"theoreticalOptionValue":12.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28,"markChange":0.07,"markPercentChange":0.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_101620C324","description":"SPY Oct 16 2020 324 Call","exchangeName":"OPR","bid":11.7,"ask":12.5,"last":14.69,"mark":12.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645946628,"quoteTimeInLong":1582727401027,"netChange":-1.81,"volatility":15.761,"delta":0.437,"gamma":0.01,"theta":-0.035,"vega":0.981,"rho":0.802,"openInterest":375,"timeValue":14.69,"theoreticalOptionValue":12.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.03,"markChange":0.08,"markPercentChange":0.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_101620C325","description":"SPY Oct 16 2020 325 Call","exchangeName":"OPR","bid":11.18,"ask":11.97,"last":11.13,"mark":11.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662811634,"quoteTimeInLong":1582727401202,"netChange":-4.76,"volatility":15.641,"delta":0.426,"gamma":0.01,"theta":-0.034,"vega":0.977,"rho":0.784,"openInterest":174,"timeValue":11.13,"theoreticalOptionValue":11.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.3,"markChange":0.06,"markPercentChange":0.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_101620C326","description":"SPY Oct 16 2020 326 Call","exchangeName":"OPR","bid":10.66,"ask":11.46,"last":12.76,"mark":11.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653633167,"quoteTimeInLong":1582727401027,"netChange":-2.52,"volatility":15.504,"delta":0.416,"gamma":0.01,"theta":-0.034,"vega":0.972,"rho":0.766,"openInterest":46,"timeValue":12.76,"theoreticalOptionValue":11.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.86,"markChange":0.05,"markPercentChange":0.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_101620C327","description":"SPY Oct 16 2020 327 Call","exchangeName":"OPR","bid":10.16,"ask":10.96,"last":15.5,"mark":10.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558061127,"quoteTimeInLong":1582727401194,"netChange":0.82,"volatility":15.346,"delta":0.405,"gamma":0.01,"theta":-0.033,"vega":0.966,"rho":0.748,"openInterest":17,"timeValue":15.5,"theoreticalOptionValue":10.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.85,"markChange":0.06,"markPercentChange":0.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_101620C328","description":"SPY Oct 16 2020 328 Call","exchangeName":"OPR","bid":9.82,"ask":10.32,"last":22.28,"mark":10.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582132293673,"quoteTimeInLong":1582727401194,"netChange":8.19,"volatility":15.219,"delta":0.394,"gamma":0.01,"theta":-0.033,"vega":0.96,"rho":0.729,"openInterest":87,"timeValue":22.28,"theoreticalOptionValue":10.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":81.74,"markChange":0.04,"markPercentChange":0.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_101620C329","description":"SPY Oct 16 2020 329 Call","exchangeName":"OPR","bid":9.34,"ask":9.84,"last":11.47,"mark":9.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654060634,"quoteTimeInLong":1582727401027,"netChange":-2.05,"volatility":15.09,"delta":0.383,"gamma":0.01,"theta":-0.032,"vega":0.953,"rho":0.71,"openInterest":83,"timeValue":11.47,"theoreticalOptionValue":9.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.43,"markChange":0.03,"markPercentChange":0.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_101620C330","description":"SPY Oct 16 2020 330 Call","exchangeName":"OPR","bid":8.87,"ask":9.36,"last":11.09,"mark":9.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651600032,"quoteTimeInLong":1582727401202,"netChange":-1.86,"volatility":14.96,"delta":0.372,"gamma":0.01,"theta":-0.032,"vega":0.944,"rho":0.691,"openInterest":429,"timeValue":11.09,"theoreticalOptionValue":9.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.44,"markChange":0.01,"markPercentChange":0.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_101620C331","description":"SPY Oct 16 2020 331 Call","exchangeName":"OPR","bid":8.41,"ask":8.91,"last":14.2,"mark":8.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578669614745,"quoteTimeInLong":1582727401194,"netChange":1.82,"volatility":14.83,"delta":0.361,"gamma":0.01,"theta":-0.031,"vega":0.935,"rho":0.672,"openInterest":78,"timeValue":14.2,"theoreticalOptionValue":8.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.96,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_101620C332","description":"SPY Oct 16 2020 332 Call","exchangeName":"OPR","bid":7.96,"ask":8.46,"last":9.35,"mark":8.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655579859,"quoteTimeInLong":1582727401193,"netChange":-2.48,"volatility":14.697,"delta":0.35,"gamma":0.01,"theta":-0.03,"vega":0.925,"rho":0.653,"openInterest":617,"timeValue":9.35,"theoreticalOptionValue":8.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.21,"markChange":-0.02,"markPercentChange":-0.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_101620C333","description":"SPY Oct 16 2020 333 Call","exchangeName":"OPR","bid":7.53,"ask":8.03,"last":9.4,"mark":7.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647811536,"quoteTimeInLong":1582727401193,"netChange":-1.89,"volatility":14.564,"delta":0.339,"gamma":0.01,"theta":-0.03,"vega":0.914,"rho":0.633,"openInterest":8,"timeValue":9.4,"theoreticalOptionValue":7.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.23,"markChange":-0.02,"markPercentChange":-0.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_101620C334","description":"SPY Oct 16 2020 334 Call","exchangeName":"OPR","bid":7.11,"ask":7.61,"last":7.22,"mark":7.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663828796,"quoteTimeInLong":1582727401193,"netChange":-3.55,"volatility":14.439,"delta":0.328,"gamma":0.01,"theta":-0.029,"vega":0.903,"rho":0.614,"openInterest":7,"timeValue":7.22,"theoreticalOptionValue":7.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.94,"markChange":-0.04,"markPercentChange":-0.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_101620C335","description":"SPY Oct 16 2020 335 Call","exchangeName":"OPR","bid":6.7,"ask":7.2,"last":7.4,"mark":6.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661562143,"quoteTimeInLong":1582727401193,"netChange":-2.85,"volatility":14.318,"delta":0.317,"gamma":0.01,"theta":-0.029,"vega":0.891,"rho":0.594,"openInterest":75,"timeValue":7.4,"theoreticalOptionValue":7.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.61,"markChange":-0.06,"markPercentChange":-0.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_101620C336","description":"SPY Oct 16 2020 336 Call","exchangeName":"OPR","bid":6.3,"ask":6.8,"last":10.6,"mark":6.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556760453,"quoteTimeInLong":1582727401024,"netChange":0.86,"volatility":14.19,"delta":0.306,"gamma":0.01,"theta":-0.028,"vega":0.877,"rho":0.574,"openInterest":42,"timeValue":10.6,"theoreticalOptionValue":6.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.92,"markChange":-0.07,"markPercentChange":-1.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_101620C337","description":"SPY Oct 16 2020 337 Call","exchangeName":"OPR","bid":5.92,"ask":6.42,"last":10.33,"mark":6.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557032830,"quoteTimeInLong":1582727401022,"netChange":1.08,"volatility":14.055,"delta":0.295,"gamma":0.01,"theta":-0.027,"vega":0.863,"rho":0.554,"openInterest":14,"timeValue":10.33,"theoreticalOptionValue":6.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.31,"markChange":-0.07,"markPercentChange":-1.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_101620C338","description":"SPY Oct 16 2020 338 Call","exchangeName":"OPR","bid":5.55,"ask":6.05,"last":8.6,"mark":5.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582578313252,"quoteTimeInLong":1582727401022,"netChange":-0.16,"volatility":13.916,"delta":0.284,"gamma":0.01,"theta":-0.026,"vega":0.847,"rho":0.534,"openInterest":60,"timeValue":8.6,"theoreticalOptionValue":5.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.72,"markChange":-0.08,"markPercentChange":-1.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_101620C339","description":"SPY Oct 16 2020 339 Call","exchangeName":"OPR","bid":5.19,"ask":5.69,"last":8.98,"mark":5.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561317347,"quoteTimeInLong":1582727401022,"netChange":0.69,"volatility":13.847,"delta":0.274,"gamma":0.01,"theta":-0.026,"vega":0.833,"rho":0.516,"openInterest":31,"timeValue":8.98,"theoreticalOptionValue":5.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.4,"markChange":-0.12,"markPercentChange":-2.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_101620C340","description":"SPY Oct 16 2020 340 Call","exchangeName":"OPR","bid":4.9,"ask":5.3,"last":5.02,"mark":5.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663234915,"quoteTimeInLong":1582727401030,"netChange":-2.82,"volatility":13.723,"delta":0.263,"gamma":0.009,"theta":-0.025,"vega":0.816,"rho":0.496,"openInterest":744,"timeValue":5.02,"theoreticalOptionValue":5.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.88,"markChange":-0.14,"markPercentChange":-2.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_101620C341","description":"SPY Oct 16 2020 341 Call","exchangeName":"OPR","bid":4.58,"ask":4.98,"last":5.6,"mark":4.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655973499,"quoteTimeInLong":1582727401193,"netChange":-1.8,"volatility":13.609,"delta":0.252,"gamma":0.009,"theta":-0.024,"vega":0.799,"rho":0.477,"openInterest":2,"timeValue":5.6,"theoreticalOptionValue":4.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.5,"markChange":-0.14,"markPercentChange":-2.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_101620C342","description":"SPY Oct 16 2020 342 Call","exchangeName":"OPR","bid":4.26,"ask":4.66,"last":12.53,"mark":4.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582123783372,"quoteTimeInLong":1582727401194,"netChange":5.57,"volatility":13.494,"delta":0.242,"gamma":0.009,"theta":-0.024,"vega":0.781,"rho":0.457,"openInterest":261,"timeValue":12.53,"theoreticalOptionValue":4.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":120.69,"markChange":-0.16,"markPercentChange":-3.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_101620C343","description":"SPY Oct 16 2020 343 Call","exchangeName":"OPR","bid":3.96,"ask":4.36,"last":9.55,"mark":4.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581104494847,"quoteTimeInLong":1582727401194,"netChange":3,"volatility":13.376,"delta":0.231,"gamma":0.009,"theta":-0.023,"vega":0.762,"rho":0.438,"openInterest":22,"timeValue":9.55,"theoreticalOptionValue":4.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":69.52,"markChange":-0.16,"markPercentChange":-3.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_101620C344","description":"SPY Oct 16 2020 344 Call","exchangeName":"OPR","bid":3.68,"ask":4.08,"last":9.72,"mark":3.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582310332839,"quoteTimeInLong":1582727401194,"netChange":3.57,"volatility":13.256,"delta":0.221,"gamma":0.009,"theta":-0.022,"vega":0.743,"rho":0.419,"openInterest":46,"timeValue":9.72,"theoreticalOptionValue":4.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":88.08,"markChange":-0.17,"markPercentChange":-4.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_101620C345","description":"SPY Oct 16 2020 345 Call","exchangeName":"OPR","bid":3.41,"ask":3.81,"last":3.52,"mark":3.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663828796,"quoteTimeInLong":1582727401030,"netChange":-2.24,"volatility":13.189,"delta":0.212,"gamma":0.009,"theta":-0.021,"vega":0.725,"rho":0.402,"openInterest":303,"timeValue":3.52,"theoreticalOptionValue":3.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.32,"markChange":-0.17,"markPercentChange":-4.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_101620C346","description":"SPY Oct 16 2020 346 Call","exchangeName":"OPR","bid":3.16,"ask":3.56,"last":3.55,"mark":3.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658290584,"quoteTimeInLong":1582727401193,"netChange":-1.84,"volatility":13.002,"delta":0.2,"gamma":0.009,"theta":-0.02,"vega":0.701,"rho":0.38,"openInterest":4,"timeValue":3.55,"theoreticalOptionValue":3.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.48,"markChange":-0.15,"markPercentChange":-4.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_101620C347","description":"SPY Oct 16 2020 347 Call","exchangeName":"OPR","bid":2.92,"ask":3.32,"last":7.06,"mark":3.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579789808108,"quoteTimeInLong":1582727401019,"netChange":2.02,"volatility":12.896,"delta":0.19,"gamma":0.008,"theta":-0.02,"vega":0.68,"rho":0.362,"openInterest":19,"timeValue":7.06,"theoreticalOptionValue":3.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":61.97,"markChange":-0.14,"markPercentChange":-4.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_101620C348","description":"SPY Oct 16 2020 348 Call","exchangeName":"OPR","bid":2.7,"ask":3.1,"last":8.58,"mark":2.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581439004135,"quoteTimeInLong":1582727401018,"netChange":3.88,"volatility":12.798,"delta":0.181,"gamma":0.008,"theta":-0.019,"vega":0.659,"rho":0.345,"openInterest":30,"timeValue":8.58,"theoreticalOptionValue":3.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":128.26,"markChange":-0.12,"markPercentChange":-4.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_101620C349","description":"SPY Oct 16 2020 349 Call","exchangeName":"OPR","bid":2.48,"ask":2.88,"last":7.56,"mark":2.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582216699327,"quoteTimeInLong":1582727401194,"netChange":3.18,"volatility":12.69,"delta":0.171,"gamma":0.008,"theta":-0.018,"vega":0.637,"rho":0.327,"openInterest":6,"timeValue":7.56,"theoreticalOptionValue":2.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":114.09,"markChange":-0.1,"markPercentChange":-3.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_101620C350","description":"SPY Oct 16 2020 350 Call","exchangeName":"OPR","bid":2.29,"ask":2.69,"last":2.5,"mark":2.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664453922,"quoteTimeInLong":1582727401030,"netChange":-1.57,"volatility":12.467,"delta":0.16,"gamma":0.008,"theta":-0.017,"vega":0.609,"rho":0.305,"openInterest":3649,"timeValue":2.5,"theoreticalOptionValue":2.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.5,"markChange":-0.05,"markPercentChange":-2.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_101620C351","description":"SPY Oct 16 2020 351 Call","exchangeName":"OPR","bid":2.1,"ask":2.5,"last":7.45,"mark":2.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581604346415,"quoteTimeInLong":1582727401194,"netChange":3.67,"volatility":12.506,"delta":0.154,"gamma":0.007,"theta":-0.017,"vega":0.593,"rho":0.294,"openInterest":10,"timeValue":7.45,"theoreticalOptionValue":2.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":153.75,"markChange":-0.09,"markPercentChange":-3.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_101620C352","description":"SPY Oct 16 2020 352 Call","exchangeName":"OPR","bid":2,"ask":2.4,"last":3.92,"mark":2.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560502974,"quoteTimeInLong":1582727401018,"netChange":0.41,"volatility":12.424,"delta":0.145,"gamma":0.007,"theta":-0.016,"vega":0.572,"rho":0.278,"openInterest":64,"timeValue":3.92,"theoreticalOptionValue":2.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.56,"markChange":-0.04,"markPercentChange":-1.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_101620C353","description":"SPY Oct 16 2020 353 Call","exchangeName":"OPR","bid":1.85,"ask":2.1,"last":2.14,"mark":1.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659260256,"quoteTimeInLong":1582727401018,"netChange":-1.11,"volatility":12.343,"delta":0.137,"gamma":0.007,"theta":-0.015,"vega":0.55,"rho":0.263,"openInterest":3,"timeValue":2.14,"theoreticalOptionValue":2.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.33,"markChange":-0.11,"markPercentChange":-5.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_101620C354","description":"SPY Oct 16 2020 354 Call","exchangeName":"OPR","bid":1.7,"ask":1.95,"last":3.03,"mark":1.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568473853,"quoteTimeInLong":1582727401194,"netChange":0.02,"volatility":12.274,"delta":0.13,"gamma":0.007,"theta":-0.014,"vega":0.529,"rho":0.249,"openInterest":2,"timeValue":3.03,"theoreticalOptionValue":1.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.04,"markChange":-0.1,"markPercentChange":-5.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_101620C355","description":"SPY Oct 16 2020 355 Call","exchangeName":"OPR","bid":1.56,"ask":1.81,"last":5.67,"mark":1.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582226889781,"quoteTimeInLong":1582727401030,"netChange":2.88,"volatility":12.2,"delta":0.122,"gamma":0.007,"theta":-0.014,"vega":0.508,"rho":0.234,"openInterest":585,"timeValue":5.67,"theoreticalOptionValue":1.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":161.34,"markChange":-0.1,"markPercentChange":-5.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_101620C356","description":"SPY Oct 16 2020 356 Call","exchangeName":"OPR","bid":1.44,"ask":1.69,"last":2.02,"mark":1.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653248902,"quoteTimeInLong":1582727401018,"netChange":-0.57,"volatility":12.139,"delta":0.115,"gamma":0.006,"theta":-0.013,"vega":0.487,"rho":0.221,"openInterest":9,"timeValue":2.02,"theoreticalOptionValue":1.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.43,"markChange":-0.09,"markPercentChange":-5.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_101620C357","description":"SPY Oct 16 2020 357 Call","exchangeName":"OPR","bid":1.32,"ask":1.57,"last":2.75,"mark":1.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560725351,"quoteTimeInLong":1582727401193,"netChange":0.36,"volatility":12.085,"delta":0.109,"gamma":0.006,"theta":-0.013,"vega":0.467,"rho":0.209,"openInterest":11,"timeValue":2.75,"theoreticalOptionValue":1.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.59,"markChange":-0.08,"markPercentChange":-5.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_101620C358","description":"SPY Oct 16 2020 358 Call","exchangeName":"OPR","bid":1.21,"ask":1.46,"last":3.49,"mark":1.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581345104940,"quoteTimeInLong":1582727401018,"netChange":1.28,"volatility":12.038,"delta":0.102,"gamma":0.006,"theta":-0.012,"vega":0.448,"rho":0.197,"openInterest":1,"timeValue":3.49,"theoreticalOptionValue":1.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":91.65,"markChange":-0.06,"markPercentChange":-4.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_101620C359","description":"SPY Oct 16 2020 359 Call","exchangeName":"OPR","bid":1.11,"ask":1.36,"last":4.91,"mark":1.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582137121241,"quoteTimeInLong":1582727401194,"netChange":2.87,"volatility":11.478,"delta":0.086,"gamma":0.005,"theta":-0.01,"vega":0.394,"rho":0.166,"openInterest":2,"timeValue":4.91,"theoreticalOptionValue":1.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":226.11,"markChange":-0.03,"markPercentChange":-2.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_101620C360","description":"SPY Oct 16 2020 360 Call","exchangeName":"OPR","bid":1.02,"ask":1.27,"last":1.36,"mark":1.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657223539,"quoteTimeInLong":1582727401193,"netChange":-0.53,"volatility":11.96,"delta":0.091,"gamma":0.005,"theta":-0.011,"vega":0.41,"rho":0.175,"openInterest":471,"timeValue":1.36,"theoreticalOptionValue":1.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.27,"markChange":-0.05,"markPercentChange":-4.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_101620C361","description":"SPY Oct 16 2020 361 Call","exchangeName":"OPR","bid":0.94,"ask":1.19,"last":2,"mark":1.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560853836,"quoteTimeInLong":1582727401194,"netChange":0.25,"volatility":11.92,"delta":0.085,"gamma":0.005,"theta":-0.01,"vega":0.392,"rho":0.165,"openInterest":13,"timeValue":2,"theoreticalOptionValue":1.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.62,"markChange":-0.06,"markPercentChange":-5.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_101620C362","description":"SPY Oct 16 2020 362 Call","exchangeName":"OPR","bid":0.86,"ask":1.11,"last":3.95,"mark":0.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582137121454,"quoteTimeInLong":1582727401193,"netChange":2.33,"volatility":11.891,"delta":0.081,"gamma":0.005,"theta":-0.01,"vega":0.375,"rho":0.155,"openInterest":32,"timeValue":3.95,"theoreticalOptionValue":1.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":220.29,"markChange":-0.07,"markPercentChange":-6.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_101620C363","description":"SPY Oct 16 2020 363 Call","exchangeName":"OPR","bid":0.79,"ask":1.04,"last":1.47,"mark":0.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641843854,"quoteTimeInLong":1582727401016,"netChange":-0.03,"volatility":11.878,"delta":0.076,"gamma":0.005,"theta":-0.009,"vega":0.359,"rho":0.147,"openInterest":101,"timeValue":1.47,"theoreticalOptionValue":0.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.53,"markChange":-0.07,"markPercentChange":-7.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_101620C364","description":"SPY Oct 16 2020 364 Call","exchangeName":"OPR","bid":0.72,"ask":0.97,"last":0.85,"mark":0.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662541349,"quoteTimeInLong":1582727401016,"netChange":-0.54,"volatility":11.853,"delta":0.072,"gamma":0.005,"theta":-0.009,"vega":0.343,"rho":0.138,"openInterest":6,"timeValue":0.85,"theoreticalOptionValue":0.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.27,"markChange":-0.07,"markPercentChange":-7.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_101620C365","description":"SPY Oct 16 2020 365 Call","exchangeName":"OPR","bid":0.66,"ask":0.91,"last":0.85,"mark":0.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660087445,"quoteTimeInLong":1582727401194,"netChange":-0.43,"volatility":11.845,"delta":0.068,"gamma":0.004,"theta":-0.009,"vega":0.328,"rho":0.131,"openInterest":7562,"timeValue":0.85,"theoreticalOptionValue":0.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.71,"markChange":-0.07,"markPercentChange":-8.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_101620C366","description":"SPY Oct 16 2020 366 Call","exchangeName":"OPR","bid":0.6,"ask":0.85,"last":2.51,"mark":0.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582059094409,"quoteTimeInLong":1582727401006,"netChange":1.34,"volatility":11.827,"delta":0.064,"gamma":0.004,"theta":-0.008,"vega":0.313,"rho":0.123,"openInterest":1,"timeValue":2.51,"theoreticalOptionValue":0.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":167.92,"markChange":-0.07,"markPercentChange":-8.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_101620C367","description":"SPY Oct 16 2020 367 Call","exchangeName":"OPR","bid":0.55,"ask":0.8,"last":2.32,"mark":0.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582059095140,"quoteTimeInLong":1582727401193,"netChange":1.24,"volatility":11.813,"delta":0.06,"gamma":0.004,"theta":-0.008,"vega":0.298,"rho":0.116,"openInterest":1,"timeValue":2.32,"theoreticalOptionValue":0.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":166.89,"markChange":-0.07,"markPercentChange":-8.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_101620C368","description":"SPY Oct 16 2020 368 Call","exchangeName":"OPR","bid":0.5,"ask":0.75,"last":2.37,"mark":0.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582125688529,"quoteTimeInLong":1582727401194,"netChange":1.37,"volatility":11.805,"delta":0.056,"gamma":0.004,"theta":-0.007,"vega":0.285,"rho":0.109,"openInterest":3,"timeValue":2.37,"theoreticalOptionValue":0.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":197.83,"markChange":-0.06,"markPercentChange":-9.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_101620C369","description":"SPY Oct 16 2020 369 Call","exchangeName":"OPR","bid":0.46,"ask":0.71,"last":2.05,"mark":0.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582223513363,"quoteTimeInLong":1582727401194,"netChange":1.12,"volatility":11.787,"delta":0.053,"gamma":0.004,"theta":-0.007,"vega":0.271,"rho":0.102,"openInterest":2,"timeValue":2.05,"theoreticalOptionValue":0.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":175,"markChange":-0.05,"markPercentChange":-8.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_101620C370","description":"SPY Oct 16 2020 370 Call","exchangeName":"OPR","bid":0.42,"ask":0.67,"last":0.68,"mark":0.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647136300,"quoteTimeInLong":1582727401030,"netChange":-0.19,"volatility":11.775,"delta":0.05,"gamma":0.003,"theta":-0.007,"vega":0.258,"rho":0.096,"openInterest":296,"timeValue":0.68,"theoreticalOptionValue":0.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.09,"markChange":-0.05,"markPercentChange":-8.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_101620C371","description":"SPY Oct 16 2020 371 Call","exchangeName":"OPR","bid":0.38,"ask":0.63,"last":1.57,"mark":0.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582302734220,"quoteTimeInLong":1582727400998,"netChange":0.77,"volatility":11.773,"delta":0.047,"gamma":0.003,"theta":-0.006,"vega":0.246,"rho":0.091,"openInterest":5,"timeValue":1.57,"theoreticalOptionValue":0.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":135.85,"markChange":-0.06,"markPercentChange":-10.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_101620C375","description":"SPY Oct 16 2020 375 Call","exchangeName":"OPR","bid":0.26,"ask":0.51,"last":0.41,"mark":0.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665259539,"quoteTimeInLong":1582727401193,"netChange":-0.25,"volatility":11.989,"delta":0.04,"gamma":0.003,"theta":-0.006,"vega":0.214,"rho":0.077,"openInterest":7502,"timeValue":0.41,"theoreticalOptionValue":0.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.19,"markChange":-0.07,"markPercentChange":-16.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_101620C380","description":"SPY Oct 16 2020 380 Call","exchangeName":"OPR","bid":0.15,"ask":0.4,"last":0.31,"mark":0.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662906635,"quoteTimeInLong":1582727401194,"netChange":-0.18,"volatility":11.94,"delta":0.029,"gamma":0.002,"theta":-0.004,"vega":0.164,"rho":0.055,"openInterest":15252,"timeValue":0.31,"theoreticalOptionValue":0.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-54.96,"markChange":-0.05,"markPercentChange":-15.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_101620C385","description":"SPY Oct 16 2020 385 Call","exchangeName":"OPR","bid":0.08,"ask":0.33,"last":0.4,"mark":0.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555793842,"quoteTimeInLong":1582727401030,"netChange":0.08,"volatility":11.956,"delta":0.021,"gamma":0.002,"theta":-0.003,"vega":0.126,"rho":0.041,"openInterest":49,"timeValue":0.4,"theoreticalOptionValue":0.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.69,"markChange":-0.02,"markPercentChange":-8.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_101620C390","description":"SPY Oct 16 2020 390 Call","exchangeName":"OPR","bid":0.02,"ask":0.27,"last":0.18,"mark":0.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653035374,"quoteTimeInLong":1582727401030,"netChange":-0.03,"volatility":12.006,"delta":0.015,"gamma":0.001,"theta":-0.003,"vega":0.097,"rho":0.03,"openInterest":76,"timeValue":0.18,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.63,"markChange":-0.01,"markPercentChange":-9.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_101620C395","description":"SPY Oct 16 2020 395 Call","exchangeName":"OPR","bid":0,"ask":0.75,"last":0.14,"mark":0.38,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652797175,"quoteTimeInLong":1582727401217,"netChange":-0.01,"volatility":12.08,"delta":0.011,"gamma":0.001,"theta":-0.002,"vega":0.075,"rho":0.022,"openInterest":12,"timeValue":0.14,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.2,"markChange":0.25,"markPercentChange":207.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_101620C400","description":"SPY Oct 16 2020 400 Call","exchangeName":"OPR","bid":0,"ask":0.75,"last":0.1,"mark":0.38,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660751027,"quoteTimeInLong":1582727401217,"netChange":-0.02,"volatility":12.793,"delta":0.012,"gamma":0.001,"theta":-0.002,"vega":0.076,"rho":0.023,"openInterest":192,"timeValue":0.1,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.67,"markChange":0.29,"markPercentChange":343.79,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-11-20:268":{"145.0":[{"putCall":"CALL","symbol":"SPY_112020C145","description":"SPY Nov 20 2020 145 Call","exchangeName":"OPR","bid":168.7,"ask":169.7,"last":174.85,"mark":169.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576599358806,"quoteTimeInLong":1582727401194,"netChange":-2.86,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.652,"rho":0,"openInterest":0,"timeValue":5.8,"theoreticalOptionValue":169.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.7,"markChange":0.74,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_112020C150","description":"SPY Nov 20 2020 150 Call","exchangeName":"OPR","bid":163.71,"ask":164.71,"last":169.83,"mark":164.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576599358806,"quoteTimeInLong":1582727401193,"netChange":-2.89,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.219,"rho":0,"openInterest":0,"timeValue":5.78,"theoreticalOptionValue":164.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.77,"markChange":0.74,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_112020C155","description":"SPY Nov 20 2020 155 Call","exchangeName":"OPR","bid":158.71,"ask":159.71,"last":0,"mark":159.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.785,"rho":0,"openInterest":0,"timeValue":0.16,"theoreticalOptionValue":159.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_112020C160","description":"SPY Nov 20 2020 160 Call","exchangeName":"OPR","bid":153.72,"ask":154.72,"last":0,"mark":154.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.351,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":154.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.73,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_112020C165","description":"SPY Nov 20 2020 165 Call","exchangeName":"OPR","bid":148.73,"ask":149.73,"last":158,"mark":149.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642344712,"quoteTimeInLong":1582727401029,"netChange":0.26,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.918,"rho":0,"openInterest":10,"timeValue":8.95,"theoreticalOptionValue":149.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.17,"markChange":0.73,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_112020C170","description":"SPY Nov 20 2020 170 Call","exchangeName":"OPR","bid":143.74,"ask":144.74,"last":0,"mark":144.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.484,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":144.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_112020C175","description":"SPY Nov 20 2020 175 Call","exchangeName":"OPR","bid":138.76,"ask":139.76,"last":0,"mark":139.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.05,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":139.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.7,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_112020C180","description":"SPY Nov 20 2020 180 Call","exchangeName":"OPR","bid":133.78,"ask":134.78,"last":0,"mark":134.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.617,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":134.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_112020C185","description":"SPY Nov 20 2020 185 Call","exchangeName":"OPR","bid":128.82,"ask":129.82,"last":0,"mark":129.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401194,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.183,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":129.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.64,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_112020C190","description":"SPY Nov 20 2020 190 Call","exchangeName":"OPR","bid":123.86,"ask":124.86,"last":0,"mark":124.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401194,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.749,"rho":0,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":124.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.59,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_112020C195","description":"SPY Nov 20 2020 195 Call","exchangeName":"OPR","bid":118.93,"ask":119.93,"last":0,"mark":119.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.318,"rho":0,"openInterest":0,"timeValue":0.38,"theoreticalOptionValue":119.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.54,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_112020C200","description":"SPY Nov 20 2020 200 Call","exchangeName":"OPR","bid":114.02,"ask":115.02,"last":116.26,"mark":114.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657064191,"quoteTimeInLong":1582727401194,"netChange":-6.8,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.885,"rho":0,"openInterest":8,"timeValue":2.21,"theoreticalOptionValue":114.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.97,"markChange":0.49,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_112020C205","description":"SPY Nov 20 2020 205 Call","exchangeName":"OPR","bid":109.13,"ask":110.13,"last":0,"mark":109.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401194,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.451,"rho":0,"openInterest":0,"timeValue":0.58,"theoreticalOptionValue":109.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.43,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_112020C210","description":"SPY Nov 20 2020 210 Call","exchangeName":"OPR","bid":104.29,"ask":105.29,"last":117.32,"mark":104.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578684471674,"quoteTimeInLong":1582727401030,"netChange":3.97,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.017,"rho":0,"openInterest":5,"timeValue":13.27,"theoreticalOptionValue":104.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.8,"markChange":0.42,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_112020C215","description":"SPY Nov 20 2020 215 Call","exchangeName":"OPR","bid":99.48,"ask":100.48,"last":108.35,"mark":99.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577729494746,"quoteTimeInLong":1582727401030,"netChange":-0.18,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.583,"rho":0,"openInterest":15,"timeValue":9.3,"theoreticalOptionValue":99.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.18,"markChange":0.4,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_112020C220","description":"SPY Nov 20 2020 220 Call","exchangeName":"OPR","bid":94.73,"ask":95.73,"last":108.99,"mark":95.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578946170042,"quoteTimeInLong":1582727401030,"netChange":5.24,"volatility":15.681,"delta":0.993,"gamma":0.001,"theta":-0.001,"vega":0.026,"rho":0.577,"openInterest":3,"timeValue":14.94,"theoreticalOptionValue":94.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.52,"markChange":0.35,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_112020C225","description":"SPY Nov 20 2020 225 Call","exchangeName":"OPR","bid":90.02,"ask":91.02,"last":0,"mark":90.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":90.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401030,"netChange":0,"volatility":19.267,"delta":0.977,"gamma":0.001,"theta":-0.004,"vega":0.113,"rho":0.921,"openInterest":0,"timeValue":1.47,"theoreticalOptionValue":89.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.31,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_112020C230","description":"SPY Nov 20 2020 230 Call","exchangeName":"OPR","bid":85.37,"ask":86.37,"last":91.3,"mark":85.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576601233737,"quoteTimeInLong":1582727401193,"netChange":-3.02,"volatility":20.334,"delta":0.964,"gamma":0.001,"theta":-0.007,"vega":0.178,"rho":1.075,"openInterest":2,"timeValue":7.25,"theoreticalOptionValue":85.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.53,"markChange":0.28,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_112020C235","description":"SPY Nov 20 2020 235 Call","exchangeName":"OPR","bid":80.77,"ask":81.77,"last":0,"mark":81.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":21.092,"delta":0.949,"gamma":0.002,"theta":-0.01,"vega":0.245,"rho":1.181,"openInterest":0,"timeValue":2.22,"theoreticalOptionValue":80.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_112020C240","description":"SPY Nov 20 2020 240 Call","exchangeName":"OPR","bid":76.23,"ask":77.23,"last":65.1,"mark":76.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571664610612,"quoteTimeInLong":1582727401194,"netChange":-19.94,"volatility":21.702,"delta":0.933,"gamma":0.002,"theta":-0.013,"vega":0.316,"rho":1.256,"openInterest":1,"timeValue":-8.95,"theoreticalOptionValue":76.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.06,"markChange":0.21,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_112020C245","description":"SPY Nov 20 2020 245 Call","exchangeName":"OPR","bid":71.75,"ask":72.75,"last":70.97,"mark":72.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575301294067,"quoteTimeInLong":1582727401193,"netChange":-9.5,"volatility":21.812,"delta":0.917,"gamma":0.002,"theta":-0.016,"vega":0.376,"rho":1.317,"openInterest":10,"timeValue":1.92,"theoreticalOptionValue":71.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.18,"markChange":0.18,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_112020C250","description":"SPY Nov 20 2020 250 Call","exchangeName":"OPR","bid":67.34,"ask":68.34,"last":68.25,"mark":67.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661882748,"quoteTimeInLong":1582727401193,"netChange":-7.71,"volatility":21.569,"delta":0.903,"gamma":0.003,"theta":-0.018,"vega":0.428,"rho":1.37,"openInterest":66,"timeValue":4.2,"theoreticalOptionValue":67.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.4,"markChange":0.15,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_112020C255","description":"SPY Nov 20 2020 255 Call","exchangeName":"OPR","bid":63.01,"ask":64.01,"last":0,"mark":63.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401030,"netChange":0,"volatility":21.508,"delta":0.885,"gamma":0.003,"theta":-0.02,"vega":0.489,"rho":1.405,"openInterest":0,"timeValue":4.46,"theoreticalOptionValue":62.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.14,"markPercentChange":0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_112020C260","description":"SPY Nov 20 2020 260 Call","exchangeName":"OPR","bid":58.75,"ask":59.74,"last":0,"mark":59.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401202,"netChange":0,"volatility":21.424,"delta":0.865,"gamma":0.004,"theta":-0.023,"vega":0.552,"rho":1.427,"openInterest":0,"timeValue":5.19,"theoreticalOptionValue":58.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.12,"markPercentChange":0.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_112020C265","description":"SPY Nov 20 2020 265 Call","exchangeName":"OPR","bid":54.57,"ask":55.57,"last":63.88,"mark":55.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561222482,"quoteTimeInLong":1582727401030,"netChange":1.12,"volatility":21.202,"delta":0.844,"gamma":0.004,"theta":-0.025,"vega":0.611,"rho":1.442,"openInterest":1,"timeValue":14.83,"theoreticalOptionValue":54.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.04,"markChange":0.1,"markPercentChange":0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_112020C270","description":"SPY Nov 20 2020 270 Call","exchangeName":"OPR","bid":50.47,"ask":51.47,"last":63.07,"mark":50.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580322587048,"quoteTimeInLong":1582727401194,"netChange":4.59,"volatility":20.984,"delta":0.822,"gamma":0.004,"theta":-0.027,"vega":0.672,"rho":1.444,"openInterest":109,"timeValue":19.02,"theoreticalOptionValue":50.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9,"markChange":-0.04,"markPercentChange":-0.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_112020C275","description":"SPY Nov 20 2020 275 Call","exchangeName":"OPR","bid":46.47,"ask":47.46,"last":67.72,"mark":46.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582139834999,"quoteTimeInLong":1582727401202,"netChange":13.45,"volatility":20.687,"delta":0.798,"gamma":0.005,"theta":-0.029,"vega":0.73,"rho":1.439,"openInterest":124,"timeValue":28.67,"theoreticalOptionValue":46.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.57,"markChange":-0.1,"markPercentChange":-0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_112020C280","description":"SPY Nov 20 2020 280 Call","exchangeName":"OPR","bid":42.55,"ask":43.55,"last":50.43,"mark":43.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577370677654,"quoteTimeInLong":1582727401030,"netChange":0.28,"volatility":20.363,"delta":0.772,"gamma":0.005,"theta":-0.031,"vega":0.787,"rho":1.424,"openInterest":70,"timeValue":16.38,"theoreticalOptionValue":42.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.65,"markChange":-0.08,"markPercentChange":-0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_112020C281","description":"SPY Nov 20 2020 281 Call","exchangeName":"OPR","bid":41.78,"ask":42.78,"last":0,"mark":42.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":0.984,"gamma":0.001,"theta":-0.003,"vega":0.024,"rho":2.026,"openInterest":0,"timeValue":9.23,"theoreticalOptionValue":34.273,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":42.28,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_112020C282","description":"SPY Nov 20 2020 282 Call","exchangeName":"OPR","bid":41.02,"ask":42.01,"last":0,"mark":41.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401242,"netChange":0,"volatility":5,"delta":0.983,"gamma":0.001,"theta":-0.003,"vega":0.03,"rho":2.031,"openInterest":0,"timeValue":9.46,"theoreticalOptionValue":33.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":41.52,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_112020C283","description":"SPY Nov 20 2020 283 Call","exchangeName":"OPR","bid":40.25,"ask":41.25,"last":0,"mark":40.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400992,"netChange":0,"volatility":5,"delta":0.982,"gamma":0.001,"theta":-0.004,"vega":0.038,"rho":2.036,"openInterest":0,"timeValue":9.7,"theoreticalOptionValue":32.317,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":40.75,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_112020C284","description":"SPY Nov 20 2020 284 Call","exchangeName":"OPR","bid":39.49,"ask":40.49,"last":0,"mark":39.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0.981,"gamma":0.001,"theta":-0.004,"vega":0.047,"rho":2.04,"openInterest":0,"timeValue":9.94,"theoreticalOptionValue":31.341,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":39.99,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_112020C285","description":"SPY Nov 20 2020 285 Call","exchangeName":"OPR","bid":38.74,"ask":39.74,"last":57.37,"mark":39.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581540812704,"quoteTimeInLong":1582727401030,"netChange":11.26,"volatility":20.015,"delta":0.744,"gamma":0.006,"theta":-0.033,"vega":0.842,"rho":1.4,"openInterest":66,"timeValue":28.32,"theoreticalOptionValue":38.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.73,"markChange":0.05,"markPercentChange":0.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_112020C286","description":"SPY Nov 20 2020 286 Call","exchangeName":"OPR","bid":37.99,"ask":38.99,"last":38.15,"mark":38.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575578064469,"quoteTimeInLong":1582727401030,"netChange":-7.17,"volatility":19.939,"delta":0.738,"gamma":0.006,"theta":-0.033,"vega":0.852,"rho":1.395,"openInterest":20,"timeValue":10.1,"theoreticalOptionValue":38.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.64,"markChange":0.05,"markPercentChange":0.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_112020C287","description":"SPY Nov 20 2020 287 Call","exchangeName":"OPR","bid":37.24,"ask":38.24,"last":35.49,"mark":37.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573146906054,"quoteTimeInLong":1582727401193,"netChange":-9.03,"volatility":19.863,"delta":0.732,"gamma":0.006,"theta":-0.033,"vega":0.863,"rho":1.389,"openInterest":1,"timeValue":8.44,"theoreticalOptionValue":37.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.97,"markChange":0.06,"markPercentChange":0.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_112020C288","description":"SPY Nov 20 2020 288 Call","exchangeName":"OPR","bid":36.5,"ask":37.5,"last":46.49,"mark":37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580310502446,"quoteTimeInLong":1582727401194,"netChange":2.76,"volatility":19.78,"delta":0.726,"gamma":0.006,"theta":-0.034,"vega":0.873,"rho":1.382,"openInterest":3,"timeValue":20.44,"theoreticalOptionValue":36.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.47,"markChange":0.07,"markPercentChange":0.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_112020C289","description":"SPY Nov 20 2020 289 Call","exchangeName":"OPR","bid":35.77,"ask":36.76,"last":43.06,"mark":36.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572416250,"quoteTimeInLong":1582727401202,"netChange":0.11,"volatility":20.003,"delta":0.718,"gamma":0.006,"theta":-0.034,"vega":0.886,"rho":1.367,"openInterest":9,"timeValue":18.01,"theoreticalOptionValue":36.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.31,"markChange":0.1,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_112020C290","description":"SPY Nov 20 2020 290 Call","exchangeName":"OPR","bid":35.03,"ask":36.03,"last":51.52,"mark":35.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582219194915,"quoteTimeInLong":1582727401193,"netChange":9.36,"volatility":19.921,"delta":0.712,"gamma":0.006,"theta":-0.035,"vega":0.896,"rho":1.36,"openInterest":47,"timeValue":27.47,"theoreticalOptionValue":35.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.42,"markChange":0.12,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_112020C291","description":"SPY Nov 20 2020 291 Call","exchangeName":"OPR","bid":34.3,"ask":35.3,"last":0,"mark":34.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401030,"netChange":0,"volatility":20.054,"delta":0.704,"gamma":0.006,"theta":-0.035,"vega":0.908,"rho":1.348,"openInterest":0,"timeValue":11.75,"theoreticalOptionValue":34.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.14,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_112020C292","description":"SPY Nov 20 2020 292 Call","exchangeName":"OPR","bid":33.58,"ask":34.58,"last":32,"mark":34.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573667477408,"quoteTimeInLong":1582727401030,"netChange":-8.61,"volatility":19.527,"delta":0.701,"gamma":0.006,"theta":-0.035,"vega":0.913,"rho":1.352,"openInterest":5,"timeValue":9.95,"theoreticalOptionValue":33.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.36,"markChange":0.13,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_112020C293","description":"SPY Nov 20 2020 293 Call","exchangeName":"OPR","bid":32.86,"ask":33.86,"last":46.55,"mark":33.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579810286098,"quoteTimeInLong":1582727401030,"netChange":6.72,"volatility":19.456,"delta":0.694,"gamma":0.007,"theta":-0.035,"vega":0.922,"rho":1.343,"openInterest":75,"timeValue":25.5,"theoreticalOptionValue":33.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.22,"markChange":0.13,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_112020C294","description":"SPY Nov 20 2020 294 Call","exchangeName":"OPR","bid":32.14,"ask":33.14,"last":42.31,"mark":32.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580238481055,"quoteTimeInLong":1582727401030,"netChange":3.25,"volatility":19.572,"delta":0.686,"gamma":0.007,"theta":-0.036,"vega":0.933,"rho":1.33,"openInterest":103,"timeValue":22.26,"theoreticalOptionValue":32.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10,"markChange":0.11,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_112020C295","description":"SPY Nov 20 2020 295 Call","exchangeName":"OPR","bid":31.43,"ask":32.43,"last":38.29,"mark":31.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641831221,"quoteTimeInLong":1582727401194,"netChange":0,"volatility":19.28,"delta":0.681,"gamma":0.007,"theta":-0.035,"vega":0.94,"rho":1.326,"openInterest":43,"timeValue":19.24,"theoreticalOptionValue":31.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.01,"markChange":0.08,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_112020C296","description":"SPY Nov 20 2020 296 Call","exchangeName":"OPR","bid":30.73,"ask":31.73,"last":40.73,"mark":31.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580238441213,"quoteTimeInLong":1582727401030,"netChange":3.2,"volatility":19.174,"delta":0.675,"gamma":0.007,"theta":-0.035,"vega":0.949,"rho":1.318,"openInterest":8,"timeValue":22.68,"theoreticalOptionValue":30.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.27,"markChange":0.06,"markPercentChange":0.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_112020C297","description":"SPY Nov 20 2020 297 Call","exchangeName":"OPR","bid":30.03,"ask":31.03,"last":40.09,"mark":30.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580239364066,"quoteTimeInLong":1582727401193,"netChange":3.32,"volatility":19.088,"delta":0.668,"gamma":0.007,"theta":-0.036,"vega":0.957,"rho":1.308,"openInterest":385,"timeValue":23.04,"theoreticalOptionValue":30.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.88,"markChange":0.05,"markPercentChange":0.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_112020C298","description":"SPY Nov 20 2020 298 Call","exchangeName":"OPR","bid":29.33,"ask":30.33,"last":39.24,"mark":29.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580238659896,"quoteTimeInLong":1582727401030,"netChange":3.22,"volatility":18.976,"delta":0.661,"gamma":0.007,"theta":-0.036,"vega":0.965,"rho":1.299,"openInterest":100,"timeValue":23.19,"theoreticalOptionValue":29.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.81,"markChange":0.03,"markPercentChange":0.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_112020C299","description":"SPY Nov 20 2020 299 Call","exchangeName":"OPR","bid":28.64,"ask":29.64,"last":38.36,"mark":29.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580238455019,"quoteTimeInLong":1582727401193,"netChange":3.09,"volatility":18.893,"delta":0.654,"gamma":0.007,"theta":-0.036,"vega":0.973,"rho":1.289,"openInterest":550,"timeValue":23.31,"theoreticalOptionValue":28.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.6,"markChange":0.02,"markPercentChange":0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_112020C300","description":"SPY Nov 20 2020 300 Call","exchangeName":"OPR","bid":27.95,"ask":28.95,"last":41.86,"mark":28.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582310186584,"quoteTimeInLong":1582727401029,"netChange":7.33,"volatility":18.793,"delta":0.647,"gamma":0.007,"theta":-0.036,"vega":0.981,"rho":1.279,"openInterest":675,"timeValue":27.81,"theoreticalOptionValue":28.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.77,"markChange":0.01,"markPercentChange":0.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_112020C301","description":"SPY Nov 20 2020 301 Call","exchangeName":"OPR","bid":27.27,"ask":28.27,"last":36.82,"mark":27.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580238526456,"quoteTimeInLong":1582727401029,"netChange":3.03,"volatility":18.672,"delta":0.64,"gamma":0.007,"theta":-0.036,"vega":0.988,"rho":1.269,"openInterest":162,"timeValue":23.77,"theoreticalOptionValue":27.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.9,"markChange":0.01,"markPercentChange":0.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_112020C302","description":"SPY Nov 20 2020 302 Call","exchangeName":"OPR","bid":26.6,"ask":27.6,"last":33.51,"mark":27.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577615204,"quoteTimeInLong":1582727401029,"netChange":0.45,"volatility":18.615,"delta":0.633,"gamma":0.007,"theta":-0.036,"vega":0.996,"rho":1.257,"openInterest":36,"timeValue":21.46,"theoreticalOptionValue":26.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.66,"markChange":0.02,"markPercentChange":0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_112020C303","description":"SPY Nov 20 2020 303 Call","exchangeName":"OPR","bid":25.93,"ask":26.93,"last":41.93,"mark":26.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582231980576,"quoteTimeInLong":1582727401029,"netChange":9.6,"volatility":18.506,"delta":0.625,"gamma":0.007,"theta":-0.036,"vega":1.003,"rho":1.246,"openInterest":5,"timeValue":30.88,"theoreticalOptionValue":26.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.36,"markChange":0.03,"markPercentChange":0.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_112020C304","description":"SPY Nov 20 2020 304 Call","exchangeName":"OPR","bid":25.26,"ask":26.26,"last":32.19,"mark":25.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577376152905,"quoteTimeInLong":1582727401029,"netChange":0.59,"volatility":18.415,"delta":0.618,"gamma":0.008,"theta":-0.036,"vega":1.009,"rho":1.235,"openInterest":11,"timeValue":22.14,"theoreticalOptionValue":25.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.28,"markChange":0.04,"markPercentChange":0.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_112020C305","description":"SPY Nov 20 2020 305 Call","exchangeName":"OPR","bid":24.6,"ask":25.6,"last":41.76,"mark":25.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582129342074,"quoteTimeInLong":1582727401029,"netChange":10.88,"volatility":18.51,"delta":0.61,"gamma":0.008,"theta":-0.037,"vega":1.016,"rho":1.22,"openInterest":29,"timeValue":32.71,"theoreticalOptionValue":25.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.47,"markChange":0.06,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_112020C306","description":"SPY Nov 20 2020 306 Call","exchangeName":"OPR","bid":23.94,"ask":24.94,"last":24.03,"mark":24.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574096945024,"quoteTimeInLong":1582727401194,"netChange":-6.13,"volatility":18.304,"delta":0.602,"gamma":0.008,"theta":-0.036,"vega":1.022,"rho":1.207,"openInterest":176,"timeValue":15.98,"theoreticalOptionValue":24.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.16,"markChange":0.06,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_112020C307","description":"SPY Nov 20 2020 307 Call","exchangeName":"OPR","bid":23.29,"ask":24.29,"last":38.13,"mark":23.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582047972801,"quoteTimeInLong":1582727401029,"netChange":8.68,"volatility":18.201,"delta":0.594,"gamma":0.008,"theta":-0.036,"vega":1.027,"rho":1.195,"openInterest":223,"timeValue":31.08,"theoreticalOptionValue":23.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.56,"markChange":0.05,"markPercentChange":0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_112020C308","description":"SPY Nov 20 2020 308 Call","exchangeName":"OPR","bid":22.65,"ask":23.65,"last":37.31,"mark":23.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582048023189,"quoteTimeInLong":1582727401029,"netChange":8.57,"volatility":18.322,"delta":0.585,"gamma":0.008,"theta":-0.037,"vega":1.033,"rho":1.177,"openInterest":22,"timeValue":31.26,"theoreticalOptionValue":23.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.09,"markChange":0.05,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_112020C309","description":"SPY Nov 20 2020 309 Call","exchangeName":"OPR","bid":22.01,"ask":23.01,"last":24.5,"mark":22.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655197128,"quoteTimeInLong":1582727401029,"netChange":-3.54,"volatility":18.05,"delta":0.577,"gamma":0.008,"theta":-0.036,"vega":1.038,"rho":1.166,"openInterest":578,"timeValue":19.45,"theoreticalOptionValue":22.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.78,"markChange":0.05,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_112020C310","description":"SPY Nov 20 2020 310 Call","exchangeName":"OPR","bid":21.38,"ask":22.38,"last":35.49,"mark":21.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582223879607,"quoteTimeInLong":1582727401194,"netChange":8.14,"volatility":18.094,"delta":0.569,"gamma":0.008,"theta":-0.037,"vega":1.042,"rho":1.151,"openInterest":63,"timeValue":31.44,"theoreticalOptionValue":21.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.28,"markChange":0.05,"markPercentChange":0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_112020C311","description":"SPY Nov 20 2020 311 Call","exchangeName":"OPR","bid":20.75,"ask":21.75,"last":21.22,"mark":21.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574715270031,"quoteTimeInLong":1582727401193,"netChange":-5.44,"volatility":17.976,"delta":0.561,"gamma":0.008,"theta":-0.037,"vega":1.046,"rho":1.137,"openInterest":27,"timeValue":18.17,"theoreticalOptionValue":21.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.64,"markChange":0.03,"markPercentChange":0.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_112020C312","description":"SPY Nov 20 2020 312 Call","exchangeName":"OPR","bid":20.13,"ask":21.13,"last":20.63,"mark":20.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664266060,"quoteTimeInLong":1582727401029,"netChange":-5.34,"volatility":17.68,"delta":0.554,"gamma":0.008,"theta":-0.036,"vega":1.049,"rho":1.127,"openInterest":17,"timeValue":18.58,"theoreticalOptionValue":20.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.92,"markChange":0.03,"markPercentChange":0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_112020C313","description":"SPY Nov 20 2020 313 Call","exchangeName":"OPR","bid":19.61,"ask":20.41,"last":19.75,"mark":20.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663851805,"quoteTimeInLong":1582727401029,"netChange":-5.53,"volatility":17.721,"delta":0.545,"gamma":0.008,"theta":-0.036,"vega":1.053,"rho":1.111,"openInterest":30,"timeValue":18.7,"theoreticalOptionValue":20.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.66,"markChange":0.02,"markPercentChange":0.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_112020C314","description":"SPY Nov 20 2020 314 Call","exchangeName":"OPR","bid":19,"ask":19.8,"last":20,"mark":19.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661535477,"quoteTimeInLong":1582727401029,"netChange":-4.6,"volatility":17.455,"delta":0.537,"gamma":0.008,"theta":-0.036,"vega":1.055,"rho":1.098,"openInterest":206,"timeValue":19.95,"theoreticalOptionValue":19.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.76,"markChange":0.02,"markPercentChange":0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_112020C315","description":"SPY Nov 20 2020 315 Call","exchangeName":"OPR","bid":18.4,"ask":19.2,"last":18.9,"mark":18.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663767759,"quoteTimeInLong":1582727401029,"netChange":-5.03,"volatility":17.338,"delta":0.528,"gamma":0.008,"theta":-0.036,"vega":1.058,"rho":1.083,"openInterest":73,"timeValue":18.9,"theoreticalOptionValue":18.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.81,"markChange":0.04,"markPercentChange":0.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_112020C316","description":"SPY Nov 20 2020 316 Call","exchangeName":"OPR","bid":17.8,"ask":18.6,"last":24.58,"mark":18.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555422262,"quoteTimeInLong":1582727401194,"netChange":1.31,"volatility":17.223,"delta":0.52,"gamma":0.008,"theta":-0.036,"vega":1.059,"rho":1.067,"openInterest":23,"timeValue":24.58,"theoreticalOptionValue":18.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.22,"markChange":0.01,"markPercentChange":0.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_112020C317","description":"SPY Nov 20 2020 317 Call","exchangeName":"OPR","bid":17.21,"ask":18.01,"last":22.65,"mark":17.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568467971,"quoteTimeInLong":1582727401193,"netChange":0.04,"volatility":17.233,"delta":0.511,"gamma":0.008,"theta":-0.036,"vega":1.061,"rho":1.051,"openInterest":179,"timeValue":22.65,"theoreticalOptionValue":17.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.24,"markChange":-0.02,"markPercentChange":-0.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_112020C318","description":"SPY Nov 20 2020 318 Call","exchangeName":"OPR","bid":16.62,"ask":17.42,"last":16.5,"mark":17.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663152371,"quoteTimeInLong":1582727401027,"netChange":-5.45,"volatility":17.079,"delta":0.503,"gamma":0.009,"theta":-0.035,"vega":1.062,"rho":1.037,"openInterest":5,"timeValue":16.5,"theoreticalOptionValue":17.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.97,"markChange":-0.04,"markPercentChange":-0.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_112020C319","description":"SPY Nov 20 2020 319 Call","exchangeName":"OPR","bid":16.05,"ask":16.85,"last":0,"mark":16.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401027,"netChange":0,"volatility":16.834,"delta":0.494,"gamma":0.009,"theta":-0.035,"vega":1.062,"rho":1.021,"openInterest":0,"timeValue":16.45,"theoreticalOptionValue":16.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.04,"markPercentChange":-0.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_112020C320","description":"SPY Nov 20 2020 320 Call","exchangeName":"OPR","bid":15.48,"ask":16.28,"last":15.98,"mark":15.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663767759,"quoteTimeInLong":1582727401029,"netChange":-4.69,"volatility":16.825,"delta":0.485,"gamma":0.009,"theta":-0.035,"vega":1.062,"rho":1.004,"openInterest":150,"timeValue":15.98,"theoreticalOptionValue":15.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.45,"markChange":-0.04,"markPercentChange":-0.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_112020C321","description":"SPY Nov 20 2020 321 Call","exchangeName":"OPR","bid":14.91,"ask":15.71,"last":16.8,"mark":15.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655943177,"quoteTimeInLong":1582727401193,"netChange":-3.23,"volatility":16.696,"delta":0.476,"gamma":0.009,"theta":-0.034,"vega":1.061,"rho":0.988,"openInterest":14,"timeValue":16.8,"theoreticalOptionValue":15.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.02,"markChange":-0.04,"markPercentChange":-0.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_112020C322","description":"SPY Nov 20 2020 322 Call","exchangeName":"OPR","bid":14.36,"ask":15.16,"last":16.21,"mark":14.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655943177,"quoteTimeInLong":1582727401027,"netChange":-3.18,"volatility":16.412,"delta":0.466,"gamma":0.009,"theta":-0.034,"vega":1.059,"rho":0.97,"openInterest":37,"timeValue":16.21,"theoreticalOptionValue":14.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.5,"markChange":-0.03,"markPercentChange":-0.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_112020C323","description":"SPY Nov 20 2020 323 Call","exchangeName":"OPR","bid":13.81,"ask":14.61,"last":23.96,"mark":14.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581099833355,"quoteTimeInLong":1582727401194,"netChange":5.19,"volatility":16.436,"delta":0.458,"gamma":0.009,"theta":-0.034,"vega":1.058,"rho":0.953,"openInterest":91,"timeValue":23.96,"theoreticalOptionValue":14.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.48,"markChange":-0.01,"markPercentChange":-0.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_112020C324","description":"SPY Nov 20 2020 324 Call","exchangeName":"OPR","bid":13.27,"ask":14.07,"last":18.47,"mark":13.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641619468,"quoteTimeInLong":1582727401193,"netChange":0.31,"volatility":16.111,"delta":0.447,"gamma":0.009,"theta":-0.033,"vega":1.055,"rho":0.935,"openInterest":449,"timeValue":18.47,"theoreticalOptionValue":13.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.3,"markChange":0.02,"markPercentChange":0.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_112020C325","description":"SPY Nov 20 2020 325 Call","exchangeName":"OPR","bid":12.74,"ask":13.54,"last":12.96,"mark":13.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659605849,"quoteTimeInLong":1582727401194,"netChange":-4.59,"volatility":15.947,"delta":0.437,"gamma":0.009,"theta":-0.033,"vega":1.051,"rho":0.916,"openInterest":1716,"timeValue":12.96,"theoreticalOptionValue":13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.08,"markChange":0.06,"markPercentChange":0.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_112020C326","description":"SPY Nov 20 2020 326 Call","exchangeName":"OPR","bid":12.22,"ask":13.02,"last":12.5,"mark":12.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664202840,"quoteTimeInLong":1582727401194,"netChange":-4.45,"volatility":15.826,"delta":0.428,"gamma":0.009,"theta":-0.032,"vega":1.047,"rho":0.898,"openInterest":16,"timeValue":12.5,"theoreticalOptionValue":12.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.38,"markChange":0.05,"markPercentChange":0.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_112020C327","description":"SPY Nov 20 2020 327 Call","exchangeName":"OPR","bid":11.71,"ask":12.5,"last":20.61,"mark":12.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580913000824,"quoteTimeInLong":1582727401203,"netChange":4.26,"volatility":15.903,"delta":0.42,"gamma":0.009,"theta":-0.032,"vega":1.043,"rho":0.881,"openInterest":4,"timeValue":20.61,"theoreticalOptionValue":12.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.22,"markChange":0.02,"markPercentChange":0.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_112020C328","description":"SPY Nov 20 2020 328 Call","exchangeName":"OPR","bid":11.2,"ask":12,"last":21,"mark":11.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582315457047,"quoteTimeInLong":1582727401026,"netChange":5.24,"volatility":15.558,"delta":0.408,"gamma":0.009,"theta":-0.031,"vega":1.037,"rho":0.86,"openInterest":787,"timeValue":21,"theoreticalOptionValue":11.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.13,"markChange":-0.01,"markPercentChange":-0.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_112020C329","description":"SPY Nov 20 2020 329 Call","exchangeName":"OPR","bid":10.71,"ask":11.51,"last":15.99,"mark":11.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557869428,"quoteTimeInLong":1582727401026,"netChange":0.81,"volatility":15.448,"delta":0.398,"gamma":0.009,"theta":-0.031,"vega":1.031,"rho":0.84,"openInterest":522,"timeValue":15.99,"theoreticalOptionValue":11.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.23,"markChange":-0.02,"markPercentChange":-0.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_112020C330","description":"SPY Nov 20 2020 330 Call","exchangeName":"OPR","bid":10.23,"ask":11.03,"last":10.8,"mark":10.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662130443,"quoteTimeInLong":1582727401029,"netChange":-3.82,"volatility":15.499,"delta":0.39,"gamma":0.009,"theta":-0.031,"vega":1.025,"rho":0.824,"openInterest":255,"timeValue":10.8,"theoreticalOptionValue":10.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.8,"markChange":-0.03,"markPercentChange":-0.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_112020C331","description":"SPY Nov 20 2020 331 Call","exchangeName":"OPR","bid":9.9,"ask":10.4,"last":20.03,"mark":10.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582044292773,"quoteTimeInLong":1582727401026,"netChange":5.97,"volatility":15.214,"delta":0.378,"gamma":0.009,"theta":-0.03,"vega":1.016,"rho":0.801,"openInterest":39,"timeValue":20.03,"theoreticalOptionValue":10.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.65,"markChange":-0.04,"markPercentChange":-0.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_112020C332","description":"SPY Nov 20 2020 332 Call","exchangeName":"OPR","bid":9.44,"ask":9.94,"last":9.6,"mark":9.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659514604,"quoteTimeInLong":1582727401193,"netChange":-3.9,"volatility":15.075,"delta":0.368,"gamma":0.009,"theta":-0.03,"vega":1.008,"rho":0.781,"openInterest":7,"timeValue":9.6,"theoreticalOptionValue":9.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.19,"markChange":-0.03,"markPercentChange":-0.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_112020C333","description":"SPY Nov 20 2020 333 Call","exchangeName":"OPR","bid":8.99,"ask":9.49,"last":13.6,"mark":9.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558937424,"quoteTimeInLong":1582727401026,"netChange":0.64,"volatility":15.09,"delta":0.36,"gamma":0.009,"theta":-0.029,"vega":1,"rho":0.764,"openInterest":36,"timeValue":13.6,"theoreticalOptionValue":9.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.9,"markChange":-0.04,"markPercentChange":-0.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_112020C334","description":"SPY Nov 20 2020 334 Call","exchangeName":"OPR","bid":8.55,"ask":9.05,"last":11.15,"mark":8.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649736570,"quoteTimeInLong":1582727401195,"netChange":-1.27,"volatility":14.85,"delta":0.348,"gamma":0.009,"theta":-0.029,"vega":0.989,"rho":0.741,"openInterest":2,"timeValue":11.15,"theoreticalOptionValue":8.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.43,"markChange":-0.04,"markPercentChange":-0.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_112020C335","description":"SPY Nov 20 2020 335 Call","exchangeName":"OPR","bid":8.12,"ask":8.62,"last":8.5,"mark":8.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658772568,"quoteTimeInLong":1582727401029,"netChange":-3.39,"volatility":14.73,"delta":0.338,"gamma":0.009,"theta":-0.028,"vega":0.978,"rho":0.721,"openInterest":263,"timeValue":8.5,"theoreticalOptionValue":8.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.35,"markChange":-0.04,"markPercentChange":-0.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_112020C336","description":"SPY Nov 20 2020 336 Call","exchangeName":"OPR","bid":7.7,"ask":8.2,"last":17.75,"mark":7.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582231543463,"quoteTimeInLong":1582727401024,"netChange":6.37,"volatility":14.677,"delta":0.329,"gamma":0.009,"theta":-0.028,"vega":0.968,"rho":0.702,"openInterest":10,"timeValue":17.75,"theoreticalOptionValue":8.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":79.58,"markChange":-0.06,"markPercentChange":-0.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_112020C337","description":"SPY Nov 20 2020 337 Call","exchangeName":"OPR","bid":7.3,"ask":7.8,"last":16.28,"mark":7.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581431963217,"quoteTimeInLong":1582727401195,"netChange":5.4,"volatility":14.494,"delta":0.318,"gamma":0.009,"theta":-0.027,"vega":0.954,"rho":0.68,"openInterest":0,"timeValue":16.28,"theoreticalOptionValue":7.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":71.02,"markChange":-0.06,"markPercentChange":-0.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_112020C338","description":"SPY Nov 20 2020 338 Call","exchangeName":"OPR","bid":6.9,"ask":7.4,"last":14.9,"mark":7.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318702312,"quoteTimeInLong":1582727401195,"netChange":4.52,"volatility":14.377,"delta":0.308,"gamma":0.009,"theta":-0.026,"vega":0.941,"rho":0.659,"openInterest":16,"timeValue":14.9,"theoreticalOptionValue":7.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":62.72,"markChange":-0.05,"markPercentChange":-0.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_112020C339","description":"SPY Nov 20 2020 339 Call","exchangeName":"OPR","bid":6.52,"ask":7.02,"last":11.08,"mark":6.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557402869,"quoteTimeInLong":1582727401022,"netChange":1.18,"volatility":14.254,"delta":0.298,"gamma":0.009,"theta":-0.026,"vega":0.928,"rho":0.638,"openInterest":8,"timeValue":11.08,"theoreticalOptionValue":6.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.33,"markChange":-0.07,"markPercentChange":-1,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_112020C340","description":"SPY Nov 20 2020 340 Call","exchangeName":"OPR","bid":6.15,"ask":6.65,"last":7.01,"mark":6.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657536734,"quoteTimeInLong":1582727401029,"netChange":-2.41,"volatility":14.158,"delta":0.288,"gamma":0.009,"theta":-0.025,"vega":0.914,"rho":0.618,"openInterest":740,"timeValue":7.01,"theoreticalOptionValue":6.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.21,"markChange":-0.08,"markPercentChange":-1.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_112020C341","description":"SPY Nov 20 2020 341 Call","exchangeName":"OPR","bid":5.79,"ask":6.29,"last":14.7,"mark":6.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581617664286,"quoteTimeInLong":1582727401022,"netChange":5.74,"volatility":13.983,"delta":0.277,"gamma":0.009,"theta":-0.024,"vega":0.897,"rho":0.596,"openInterest":101,"timeValue":14.7,"theoreticalOptionValue":6.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":93.87,"markChange":-0.07,"markPercentChange":-1.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_112020C342","description":"SPY Nov 20 2020 342 Call","exchangeName":"OPR","bid":5.45,"ask":5.95,"last":12.79,"mark":5.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582307618989,"quoteTimeInLong":1582727401022,"netChange":4.28,"volatility":13.925,"delta":0.268,"gamma":0.009,"theta":-0.024,"vega":0.882,"rho":0.577,"openInterest":586,"timeValue":12.79,"theoreticalOptionValue":5.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":74.01,"markChange":-0.09,"markPercentChange":-1.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_112020C343","description":"SPY Nov 20 2020 343 Call","exchangeName":"OPR","bid":5.12,"ask":5.62,"last":11.18,"mark":5.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580923930011,"quoteTimeInLong":1582727401022,"netChange":3.11,"volatility":13.81,"delta":0.258,"gamma":0.009,"theta":-0.023,"vega":0.865,"rho":0.556,"openInterest":654,"timeValue":11.18,"theoreticalOptionValue":5.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.87,"markChange":-0.09,"markPercentChange":-1.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_112020C344","description":"SPY Nov 20 2020 344 Call","exchangeName":"OPR","bid":4.85,"ask":5.25,"last":12.66,"mark":5.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582225764360,"quoteTimeInLong":1582727401021,"netChange":5.02,"volatility":13.63,"delta":0.247,"gamma":0.009,"theta":-0.022,"vega":0.846,"rho":0.533,"openInterest":34,"timeValue":12.66,"theoreticalOptionValue":5.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":97.7,"markChange":-0.09,"markPercentChange":-1.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_112020C345","description":"SPY Nov 20 2020 345 Call","exchangeName":"OPR","bid":4.54,"ask":4.94,"last":4.9,"mark":4.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662083393,"quoteTimeInLong":1582727401195,"netChange":-2.34,"volatility":13.59,"delta":0.238,"gamma":0.008,"theta":-0.022,"vega":0.83,"rho":0.516,"openInterest":1070,"timeValue":4.9,"theoreticalOptionValue":4.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.23,"markChange":-0.11,"markPercentChange":-2.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_112020C346","description":"SPY Nov 20 2020 346 Call","exchangeName":"OPR","bid":4.25,"ask":4.65,"last":6.85,"mark":4.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567724767,"quoteTimeInLong":1582727401022,"netChange":0.01,"volatility":13.479,"delta":0.229,"gamma":0.008,"theta":-0.021,"vega":0.811,"rho":0.495,"openInterest":32,"timeValue":6.85,"theoreticalOptionValue":4.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.22,"markChange":-0.12,"markPercentChange":-2.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_112020C347","description":"SPY Nov 20 2020 347 Call","exchangeName":"OPR","bid":3.97,"ask":4.37,"last":6.94,"mark":4.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560853373,"quoteTimeInLong":1582727401193,"netChange":0.48,"volatility":13.367,"delta":0.219,"gamma":0.008,"theta":-0.021,"vega":0.792,"rho":0.475,"openInterest":68,"timeValue":6.94,"theoreticalOptionValue":4.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.21,"markChange":-0.11,"markPercentChange":-2.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_112020C348","description":"SPY Nov 20 2020 348 Call","exchangeName":"OPR","bid":3.71,"ask":4.11,"last":4.26,"mark":3.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657646709,"quoteTimeInLong":1582727401019,"netChange":-1.82,"volatility":13.163,"delta":0.208,"gamma":0.008,"theta":-0.02,"vega":0.768,"rho":0.452,"openInterest":41,"timeValue":4.26,"theoreticalOptionValue":3.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.55,"markChange":-0.09,"markPercentChange":-2.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_112020C349","description":"SPY Nov 20 2020 349 Call","exchangeName":"OPR","bid":3.46,"ask":3.86,"last":5.45,"mark":3.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644259825,"quoteTimeInLong":1582727401193,"netChange":-0.27,"volatility":13.147,"delta":0.2,"gamma":0.008,"theta":-0.019,"vega":0.752,"rho":0.436,"openInterest":1,"timeValue":5.45,"theoreticalOptionValue":3.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.16,"markChange":-0.11,"markPercentChange":-2.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_112020C350","description":"SPY Nov 20 2020 350 Call","exchangeName":"OPR","bid":3.22,"ask":3.62,"last":3.55,"mark":3.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659402462,"quoteTimeInLong":1582727401029,"netChange":-1.83,"volatility":13.115,"delta":0.193,"gamma":0.008,"theta":-0.019,"vega":0.734,"rho":0.419,"openInterest":705,"timeValue":3.55,"theoreticalOptionValue":3.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.62,"markChange":-0.13,"markPercentChange":-3.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_112020C351","description":"SPY Nov 20 2020 351 Call","exchangeName":"OPR","bid":2.99,"ask":3.39,"last":4.3,"mark":3.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649406886,"quoteTimeInLong":1582727401195,"netChange":-0.75,"volatility":12.939,"delta":0.182,"gamma":0.008,"theta":-0.018,"vega":0.71,"rho":0.397,"openInterest":80,"timeValue":4.3,"theoreticalOptionValue":3.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.44,"markChange":-0.13,"markPercentChange":-3.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_112020C352","description":"SPY Nov 20 2020 352 Call","exchangeName":"OPR","bid":2.78,"ask":3.18,"last":5.21,"mark":2.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559165375,"quoteTimeInLong":1582727401018,"netChange":0.49,"volatility":12.846,"delta":0.174,"gamma":0.007,"theta":-0.017,"vega":0.688,"rho":0.379,"openInterest":20,"timeValue":5.21,"theoreticalOptionValue":3.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.67,"markChange":-0.11,"markPercentChange":-3.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_112020C353","description":"SPY Nov 20 2020 353 Call","exchangeName":"OPR","bid":2.58,"ask":2.98,"last":8.92,"mark":2.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582132435145,"quoteTimeInLong":1582727401193,"netChange":4.5,"volatility":12.761,"delta":0.165,"gamma":0.007,"theta":-0.017,"vega":0.667,"rho":0.361,"openInterest":39,"timeValue":8.92,"theoreticalOptionValue":2.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":155.95,"markChange":-0.1,"markPercentChange":-3.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_112020C354","description":"SPY Nov 20 2020 354 Call","exchangeName":"OPR","bid":2.39,"ask":2.79,"last":2.7,"mark":2.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658911252,"quoteTimeInLong":1582727401018,"netChange":-1.44,"volatility":12.671,"delta":0.157,"gamma":0.007,"theta":-0.016,"vega":0.646,"rho":0.344,"openInterest":11,"timeValue":2.7,"theoreticalOptionValue":2.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.16,"markChange":-0.12,"markPercentChange":-4.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_112020C355","description":"SPY Nov 20 2020 355 Call","exchangeName":"OPR","bid":2.22,"ask":2.62,"last":3.1,"mark":2.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647657894,"quoteTimeInLong":1582727401029,"netChange":-0.76,"volatility":12.598,"delta":0.15,"gamma":0.007,"theta":-0.015,"vega":0.625,"rho":0.328,"openInterest":448,"timeValue":3.1,"theoreticalOptionValue":2.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.87,"markChange":-0.11,"markPercentChange":-4.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_112020C356","description":"SPY Nov 20 2020 356 Call","exchangeName":"OPR","bid":2.05,"ask":2.45,"last":6.89,"mark":2.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582225764360,"quoteTimeInLong":1582727401018,"netChange":3.29,"volatility":12.52,"delta":0.142,"gamma":0.007,"theta":-0.015,"vega":0.603,"rho":0.311,"openInterest":36,"timeValue":6.89,"theoreticalOptionValue":2.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":139.44,"markChange":-0.11,"markPercentChange":-4.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_112020C357","description":"SPY Nov 20 2020 357 Call","exchangeName":"OPR","bid":1.97,"ask":2.22,"last":3.8,"mark":2.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561535179,"quoteTimeInLong":1582727401195,"netChange":0.43,"volatility":12.444,"delta":0.135,"gamma":0.006,"theta":-0.014,"vega":0.582,"rho":0.295,"openInterest":23,"timeValue":3.8,"theoreticalOptionValue":2.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.49,"markChange":-0.09,"markPercentChange":-3.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_112020C358","description":"SPY Nov 20 2020 358 Call","exchangeName":"OPR","bid":1.83,"ask":2.08,"last":3.48,"mark":1.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560853373,"quoteTimeInLong":1582727401018,"netChange":0.33,"volatility":12.382,"delta":0.128,"gamma":0.006,"theta":-0.013,"vega":0.561,"rho":0.281,"openInterest":11,"timeValue":3.48,"theoreticalOptionValue":2.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.45,"markChange":-0.05,"markPercentChange":-2.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_112020C359","description":"SPY Nov 20 2020 359 Call","exchangeName":"OPR","bid":1.69,"ask":1.94,"last":6.38,"mark":1.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582133706231,"quoteTimeInLong":1582727401018,"netChange":3.45,"volatility":12.316,"delta":0.121,"gamma":0.006,"theta":-0.013,"vega":0.541,"rho":0.266,"openInterest":1,"timeValue":6.38,"theoreticalOptionValue":1.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":188.36,"markChange":-0.02,"markPercentChange":-0.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_112020C360","description":"SPY Nov 20 2020 360 Call","exchangeName":"OPR","bid":1.57,"ask":1.82,"last":2,"mark":1.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656093728,"quoteTimeInLong":1582727401029,"netChange":-0.74,"volatility":11.738,"delta":0.104,"gamma":0.006,"theta":-0.011,"vega":0.485,"rho":0.229,"openInterest":529,"timeValue":2,"theoreticalOptionValue":1.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.66,"markChange":0.04,"markPercentChange":2.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_112020C361","description":"SPY Nov 20 2020 361 Call","exchangeName":"OPR","bid":1.45,"ask":1.7,"last":4.8,"mark":1.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582298532053,"quoteTimeInLong":1582727401018,"netChange":2.25,"volatility":11.694,"delta":0.098,"gamma":0.005,"theta":-0.011,"vega":0.465,"rho":0.217,"openInterest":27,"timeValue":4.8,"theoreticalOptionValue":1.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":151.79,"markChange":0.09,"markPercentChange":6.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_112020C362","description":"SPY Nov 20 2020 362 Call","exchangeName":"OPR","bid":1.35,"ask":1.6,"last":0,"mark":1.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":11.648,"delta":0.093,"gamma":0.005,"theta":-0.01,"vega":0.446,"rho":0.205,"openInterest":0,"timeValue":1.48,"theoreticalOptionValue":1.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.1,"markPercentChange":7.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_112020C363","description":"SPY Nov 20 2020 363 Call","exchangeName":"OPR","bid":1.24,"ask":1.49,"last":0,"mark":1.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":11.613,"delta":0.087,"gamma":0.005,"theta":-0.01,"vega":0.427,"rho":0.193,"openInterest":0,"timeValue":1.37,"theoreticalOptionValue":1.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.05,"markPercentChange":3.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_112020C364","description":"SPY Nov 20 2020 364 Call","exchangeName":"OPR","bid":1.15,"ask":1.4,"last":4.41,"mark":1.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581536657416,"quoteTimeInLong":1582727401195,"netChange":2.36,"volatility":11.577,"delta":0.082,"gamma":0.005,"theta":-0.009,"vega":0.409,"rho":0.182,"openInterest":105,"timeValue":4.41,"theoreticalOptionValue":1.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":186.65,"markChange":0.01,"markPercentChange":1.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_112020C365","description":"SPY Nov 20 2020 365 Call","exchangeName":"OPR","bid":1.06,"ask":1.31,"last":2.05,"mark":1.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642732867,"quoteTimeInLong":1582727401193,"netChange":0.13,"volatility":12.055,"delta":0.087,"gamma":0.005,"theta":-0.01,"vega":0.427,"rho":0.193,"openInterest":1020,"timeValue":2.05,"theoreticalOptionValue":1.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.14,"markChange":-0.02,"markPercentChange":-1.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_112020C366","description":"SPY Nov 20 2020 366 Call","exchangeName":"OPR","bid":0.98,"ask":1.23,"last":4.09,"mark":1.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582137164927,"quoteTimeInLong":1582727401016,"netChange":2.3,"volatility":12.031,"delta":0.083,"gamma":0.005,"theta":-0.01,"vega":0.41,"rho":0.183,"openInterest":2,"timeValue":4.09,"theoreticalOptionValue":1.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":200.39,"markChange":-0.04,"markPercentChange":-3.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_112020C367","description":"SPY Nov 20 2020 367 Call","exchangeName":"OPR","bid":0.91,"ask":1.16,"last":1.4,"mark":1.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652574434,"quoteTimeInLong":1582727401006,"netChange":-0.27,"volatility":12.009,"delta":0.078,"gamma":0.005,"theta":-0.009,"vega":0.394,"rho":0.173,"openInterest":3,"timeValue":1.4,"theoreticalOptionValue":1.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.87,"markChange":-0.05,"markPercentChange":-4.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_112020C368","description":"SPY Nov 20 2020 368 Call","exchangeName":"OPR","bid":0.84,"ask":1.09,"last":1.05,"mark":0.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661970600,"quoteTimeInLong":1582727401001,"netChange":-0.51,"volatility":11.989,"delta":0.074,"gamma":0.004,"theta":-0.009,"vega":0.378,"rho":0.164,"openInterest":27,"timeValue":1.05,"theoreticalOptionValue":1.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.02,"markChange":-0.07,"markPercentChange":-6.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_112020C369","description":"SPY Nov 20 2020 369 Call","exchangeName":"OPR","bid":0.78,"ask":1.03,"last":0.96,"mark":0.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658868304,"quoteTimeInLong":1582727401000,"netChange":-0.49,"volatility":11.959,"delta":0.07,"gamma":0.004,"theta":-0.008,"vega":0.362,"rho":0.155,"openInterest":4,"timeValue":0.96,"theoreticalOptionValue":0.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.33,"markChange":-0.07,"markPercentChange":-6.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_112020C370","description":"SPY Nov 20 2020 370 Call","exchangeName":"OPR","bid":0.72,"ask":0.97,"last":1,"mark":0.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657142626,"quoteTimeInLong":1582727401029,"netChange":-0.34,"volatility":11.947,"delta":0.066,"gamma":0.004,"theta":-0.008,"vega":0.347,"rho":0.147,"openInterest":107,"timeValue":1,"theoreticalOptionValue":0.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.61,"markChange":-0.07,"markPercentChange":-7.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_112020C371","description":"SPY Nov 20 2020 371 Call","exchangeName":"OPR","bid":0.66,"ask":0.91,"last":0.99,"mark":0.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653777342,"quoteTimeInLong":1582727401000,"netChange":-0.26,"volatility":11.94,"delta":0.063,"gamma":0.004,"theta":-0.008,"vega":0.333,"rho":0.14,"openInterest":2,"timeValue":0.99,"theoreticalOptionValue":0.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.75,"markChange":-0.07,"markPercentChange":-8.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"372.0":[{"putCall":"CALL","symbol":"SPY_112020C372","description":"SPY Nov 20 2020 372 Call","exchangeName":"OPR","bid":0.61,"ask":0.86,"last":0,"mark":0.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400998,"netChange":0,"volatility":11.923,"delta":0.06,"gamma":0.004,"theta":-0.007,"vega":0.319,"rho":0.132,"openInterest":0,"timeValue":0.74,"theoreticalOptionValue":0.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.06,"markPercentChange":-8.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_112020C375","description":"SPY Nov 20 2020 375 Call","exchangeName":"OPR","bid":0.48,"ask":0.73,"last":0.65,"mark":0.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661450385,"quoteTimeInLong":1582727401029,"netChange":-0.29,"volatility":11.9,"delta":0.051,"gamma":0.003,"theta":-0.006,"vega":0.28,"rho":0.112,"openInterest":1510,"timeValue":0.65,"theoreticalOptionValue":0.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.31,"markChange":-0.06,"markPercentChange":-9.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_112020C380","description":"SPY Nov 20 2020 380 Call","exchangeName":"OPR","bid":0.31,"ask":0.56,"last":0.45,"mark":0.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658863760,"quoteTimeInLong":1582727401029,"netChange":-0.22,"volatility":12.123,"delta":0.041,"gamma":0.003,"theta":-0.006,"vega":0.238,"rho":0.092,"openInterest":114,"timeValue":0.45,"theoreticalOptionValue":0.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.41,"markChange":-0.08,"markPercentChange":-16.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_112020C385","description":"SPY Nov 20 2020 385 Call","exchangeName":"OPR","bid":0.2,"ask":0.45,"last":0.34,"mark":0.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663275415,"quoteTimeInLong":1582727401195,"netChange":-0.14,"volatility":12.005,"delta":0.03,"gamma":0.002,"theta":-0.004,"vega":0.184,"rho":0.067,"openInterest":19,"timeValue":0.34,"theoreticalOptionValue":0.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.65,"markChange":-0.05,"markPercentChange":-12.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_112020C390","description":"SPY Nov 20 2020 390 Call","exchangeName":"OPR","bid":0.12,"ask":0.37,"last":0.25,"mark":0.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664987160,"quoteTimeInLong":1582727401029,"netChange":-0.09,"volatility":11.949,"delta":0.022,"gamma":0.002,"theta":-0.003,"vega":0.141,"rho":0.049,"openInterest":298,"timeValue":0.25,"theoreticalOptionValue":0.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.25,"markChange":-0.01,"markPercentChange":-3.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_112020C395","description":"SPY Nov 20 2020 395 Call","exchangeName":"OPR","bid":0.06,"ask":0.31,"last":0.29,"mark":0.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641257498,"quoteTimeInLong":1582727401195,"netChange":0.04,"volatility":12.024,"delta":0.017,"gamma":0.001,"theta":-0.003,"vega":0.112,"rho":0.038,"openInterest":15,"timeValue":0.29,"theoreticalOptionValue":0.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.42,"markChange":0,"markPercentChange":-2.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_112020C400","description":"SPY Nov 20 2020 400 Call","exchangeName":"OPR","bid":0.01,"ask":0.26,"last":0.15,"mark":0.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664197794,"quoteTimeInLong":1582727401195,"netChange":-0.03,"volatility":12.085,"delta":0.013,"gamma":0.001,"theta":-0.002,"vega":0.089,"rho":0.028,"openInterest":984,"timeValue":0.15,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.71,"markChange":-0.01,"markPercentChange":-3.57,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-12-18:296":{"25.0":[{"putCall":"CALL","symbol":"SPY_121820C25","description":"SPY Dec 18 2020 25 Call","exchangeName":"OPR","bid":288.55,"ask":289.55,"last":256.56,"mark":289.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1552489667216,"quoteTimeInLong":1582727401041,"netChange":-41.05,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":19.927,"rho":0,"openInterest":0,"timeValue":-32.49,"theoreticalOptionValue":289.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":25,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.24,"markChange":0.68,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"50.0":[{"putCall":"CALL","symbol":"SPY_121820C50","description":"SPY Dec 18 2020 50 Call","exchangeName":"OPR","bid":263.58,"ask":264.58,"last":246.05,"mark":264.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":263.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561060787447,"quoteTimeInLong":1582727401041,"netChange":-26.58,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":17.535,"rho":0,"openInterest":0,"timeValue":-18,"theoreticalOptionValue":264.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.09,"markChange":0.69,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"CALL","symbol":"SPY_121820C75","description":"SPY Dec 18 2020 75 Call","exchangeName":"OPR","bid":238.61,"ask":239.61,"last":226.3,"mark":239.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568921479663,"quoteTimeInLong":1582727401041,"netChange":-21.35,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":15.144,"rho":0,"openInterest":0,"timeValue":-12.75,"theoreticalOptionValue":239.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.96,"markChange":0.7,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"CALL","symbol":"SPY_121820C80","description":"SPY Dec 18 2020 80 Call","exchangeName":"OPR","bid":233.62,"ask":234.62,"last":241.45,"mark":234.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577737751059,"quoteTimeInLong":1582727401038,"netChange":-1.2,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":14.665,"rho":0,"openInterest":0,"timeValue":7.4,"theoreticalOptionValue":234.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.52,"markChange":0.71,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"CALL","symbol":"SPY_121820C85","description":"SPY Dec 18 2020 85 Call","exchangeName":"OPR","bid":228.62,"ask":229.62,"last":0,"mark":229.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":14.187,"rho":0,"openInterest":0,"timeValue":0.07,"theoreticalOptionValue":229.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"CALL","symbol":"SPY_121820C90","description":"SPY Dec 18 2020 90 Call","exchangeName":"OPR","bid":223.63,"ask":224.63,"last":157.46,"mark":224.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1545335874993,"quoteTimeInLong":1582727401193,"netChange":-75.2,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":13.708,"rho":0,"openInterest":0,"timeValue":-66.59,"theoreticalOptionValue":224.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.66,"markChange":0.71,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"CALL","symbol":"SPY_121820C95","description":"SPY Dec 18 2020 95 Call","exchangeName":"OPR","bid":218.64,"ask":219.64,"last":225.75,"mark":219.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576786199064,"quoteTimeInLong":1582727401039,"netChange":-1.92,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":13.23,"rho":0,"openInterest":0,"timeValue":6.7,"theoreticalOptionValue":219.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.88,"markChange":0.72,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"CALL","symbol":"SPY_121820C100","description":"SPY Dec 18 2020 100 Call","exchangeName":"OPR","bid":213.64,"ask":214.64,"last":222,"mark":214.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567347986,"quoteTimeInLong":1582727401194,"netChange":-0.67,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":12.752,"rho":0,"openInterest":5,"timeValue":7.95,"theoreticalOptionValue":214.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.31,"markChange":0.71,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"CALL","symbol":"SPY_121820C105","description":"SPY Dec 18 2020 105 Call","exchangeName":"OPR","bid":208.65,"ask":209.65,"last":207.2,"mark":209.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575311338456,"quoteTimeInLong":1582727401195,"netChange":-10.47,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":12.273,"rho":0,"openInterest":0,"timeValue":-1.85,"theoreticalOptionValue":209.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.03,"markChange":0.72,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"CALL","symbol":"SPY_121820C110","description":"SPY Dec 18 2020 110 Call","exchangeName":"OPR","bid":203.66,"ask":204.65,"last":210.6,"mark":204.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576788251108,"quoteTimeInLong":1582727401140,"netChange":-2.08,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":11.795,"rho":0,"openInterest":2,"timeValue":6.55,"theoreticalOptionValue":204.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.02,"markChange":0.72,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"CALL","symbol":"SPY_121820C115","description":"SPY Dec 18 2020 115 Call","exchangeName":"OPR","bid":198.66,"ask":199.66,"last":0,"mark":199.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401041,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":11.317,"rho":0,"openInterest":0,"timeValue":0.11,"theoreticalOptionValue":199.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"CALL","symbol":"SPY_121820C120","description":"SPY Dec 18 2020 120 Call","exchangeName":"OPR","bid":193.67,"ask":194.67,"last":200.6,"mark":194.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576788252994,"quoteTimeInLong":1582727401041,"netChange":-2.09,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.838,"rho":0,"openInterest":2,"timeValue":6.55,"theoreticalOptionValue":194.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.08,"markChange":0.73,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"CALL","symbol":"SPY_121820C125","description":"SPY Dec 18 2020 125 Call","exchangeName":"OPR","bid":188.67,"ask":189.67,"last":155.5,"mark":189.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1557767344132,"quoteTimeInLong":1582727401041,"netChange":-42.19,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.36,"rho":0,"openInterest":0,"timeValue":-33.55,"theoreticalOptionValue":189.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.39,"markChange":0.72,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_121820C130","description":"SPY Dec 18 2020 130 Call","exchangeName":"OPR","bid":183.68,"ask":184.68,"last":190.6,"mark":184.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576788223773,"quoteTimeInLong":1582727401041,"netChange":-2.1,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.882,"rho":0,"openInterest":1,"timeValue":6.55,"theoreticalOptionValue":184.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.14,"markChange":0.73,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"CALL","symbol":"SPY_121820C135","description":"SPY Dec 18 2020 135 Call","exchangeName":"OPR","bid":178.69,"ask":179.69,"last":185.55,"mark":179.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576788056173,"quoteTimeInLong":1582727401195,"netChange":-2.15,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.403,"rho":0,"openInterest":4,"timeValue":6.5,"theoreticalOptionValue":179.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.21,"markChange":0.74,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_121820C140","description":"SPY Dec 18 2020 140 Call","exchangeName":"OPR","bid":173.69,"ask":174.69,"last":180.6,"mark":174.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576788128627,"quoteTimeInLong":1582727401041,"netChange":-2.11,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.925,"rho":0,"openInterest":5,"timeValue":6.55,"theoreticalOptionValue":174.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.21,"markChange":0.73,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"CALL","symbol":"SPY_121820C145","description":"SPY Dec 18 2020 145 Call","exchangeName":"OPR","bid":168.7,"ask":169.7,"last":169.25,"mark":169.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574789435776,"quoteTimeInLong":1582727401041,"netChange":-8.46,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.446,"rho":0,"openInterest":2,"timeValue":0.2,"theoreticalOptionValue":169.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.02,"markChange":0.74,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_121820C150","description":"SPY Dec 18 2020 150 Call","exchangeName":"OPR","bid":163.71,"ask":164.71,"last":186.2,"mark":164.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582055363975,"quoteTimeInLong":1582727401041,"netChange":13.48,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.968,"rho":0,"openInterest":225,"timeValue":22.15,"theoreticalOptionValue":164.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.25,"markChange":0.74,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_121820C155","description":"SPY Dec 18 2020 155 Call","exchangeName":"OPR","bid":158.71,"ask":159.71,"last":155.78,"mark":159.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574361176496,"quoteTimeInLong":1582727401041,"netChange":-11.94,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.49,"rho":0,"openInterest":0,"timeValue":-3.27,"theoreticalOptionValue":159.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.54,"markChange":0.73,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_121820C160","description":"SPY Dec 18 2020 160 Call","exchangeName":"OPR","bid":153.72,"ask":154.72,"last":175.46,"mark":154.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582048315472,"quoteTimeInLong":1582727401041,"netChange":12.73,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.011,"rho":0,"openInterest":55,"timeValue":21.41,"theoreticalOptionValue":154.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.29,"markChange":0.73,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_121820C165","description":"SPY Dec 18 2020 165 Call","exchangeName":"OPR","bid":148.73,"ask":149.73,"last":135.52,"mark":149.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568642718058,"quoteTimeInLong":1582727401041,"netChange":-22.22,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.533,"rho":0,"openInterest":0,"timeValue":-13.53,"theoreticalOptionValue":149.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.96,"markChange":0.73,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_121820C170","description":"SPY Dec 18 2020 170 Call","exchangeName":"OPR","bid":143.74,"ask":144.74,"last":154,"mark":144.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578075924122,"quoteTimeInLong":1582727401194,"netChange":1.25,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.055,"rho":0,"openInterest":26,"timeValue":9.95,"theoreticalOptionValue":144.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.87,"markChange":0.71,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_121820C175","description":"SPY Dec 18 2020 175 Call","exchangeName":"OPR","bid":138.76,"ask":139.76,"last":152.67,"mark":139.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578666810999,"quoteTimeInLong":1582727401194,"netChange":4.9,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.576,"rho":0,"openInterest":22,"timeValue":13.62,"theoreticalOptionValue":139.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.53,"markChange":0.7,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_121820C180","description":"SPY Dec 18 2020 180 Call","exchangeName":"OPR","bid":133.78,"ask":134.78,"last":140.5,"mark":134.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576788600070,"quoteTimeInLong":1582727401041,"netChange":-2.3,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.098,"rho":0,"openInterest":13,"timeValue":6.45,"theoreticalOptionValue":134.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.72,"markChange":0.67,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_121820C185","description":"SPY Dec 18 2020 185 Call","exchangeName":"OPR","bid":128.81,"ask":129.81,"last":135.74,"mark":129.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576786199064,"quoteTimeInLong":1582727401041,"netChange":-2.1,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.619,"rho":0,"openInterest":1,"timeValue":6.69,"theoreticalOptionValue":129.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.63,"markChange":0.64,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_121820C190","description":"SPY Dec 18 2020 190 Call","exchangeName":"OPR","bid":123.86,"ask":124.86,"last":122.4,"mark":124.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662810528,"quoteTimeInLong":1582727401041,"netChange":-10.52,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.141,"rho":0,"openInterest":19,"timeValue":-1.65,"theoreticalOptionValue":124.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.5,"markChange":0.62,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_121820C195","description":"SPY Dec 18 2020 195 Call","exchangeName":"OPR","bid":118.93,"ask":119.93,"last":128.91,"mark":119.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578417822578,"quoteTimeInLong":1582727401041,"netChange":0.92,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.663,"rho":0,"openInterest":12,"timeValue":9.86,"theoreticalOptionValue":119.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.77,"markChange":0.59,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_121820C200","description":"SPY Dec 18 2020 200 Call","exchangeName":"OPR","bid":114.02,"ask":115.02,"last":130.5,"mark":114.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579190005959,"quoteTimeInLong":1582727401041,"netChange":7.42,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.184,"rho":0,"openInterest":993,"timeValue":16.45,"theoreticalOptionValue":114.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.51,"markChange":0.55,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_121820C205","description":"SPY Dec 18 2020 205 Call","exchangeName":"OPR","bid":109.15,"ask":110.15,"last":132.87,"mark":109.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581615903350,"quoteTimeInLong":1582727401041,"netChange":14.63,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.706,"rho":0,"openInterest":684,"timeValue":23.82,"theoreticalOptionValue":109.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.39,"markChange":0.45,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_121820C210","description":"SPY Dec 18 2020 210 Call","exchangeName":"OPR","bid":104.32,"ask":105.32,"last":124.63,"mark":104.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581009672299,"quoteTimeInLong":1582727401041,"netChange":11.2,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.228,"rho":0,"openInterest":369,"timeValue":20.58,"theoreticalOptionValue":104.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.73,"markChange":0.37,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_121820C215","description":"SPY Dec 18 2020 215 Call","exchangeName":"OPR","bid":99.53,"ask":100.53,"last":118.61,"mark":100.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580932878678,"quoteTimeInLong":1582727401041,"netChange":9.98,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":1.752,"rho":0,"openInterest":43,"timeValue":19.56,"theoreticalOptionValue":99.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10,"markChange":0.31,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_121820C220","description":"SPY Dec 18 2020 220 Call","exchangeName":"OPR","bid":94.8,"ask":95.79,"last":119.25,"mark":95.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582138925661,"quoteTimeInLong":1582727401179,"netChange":15.38,"volatility":19.954,"delta":0.977,"gamma":0.001,"theta":-0.004,"vega":0.125,"rho":0.88,"openInterest":178,"timeValue":25.2,"theoreticalOptionValue":94.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.18,"markChange":0.25,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_121820C225","description":"SPY Dec 18 2020 225 Call","exchangeName":"OPR","bid":90.12,"ask":91.11,"last":112.94,"mark":90.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":90.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581442304630,"quoteTimeInLong":1582727401132,"netChange":13.8,"volatility":20.833,"delta":0.964,"gamma":0.001,"theta":-0.007,"vega":0.187,"rho":1.058,"openInterest":189,"timeValue":23.89,"theoreticalOptionValue":90.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.27,"markChange":0.24,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_121820C230","description":"SPY Dec 18 2020 230 Call","exchangeName":"OPR","bid":85.49,"ask":86.49,"last":90.82,"mark":85.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648660769,"quoteTimeInLong":1582727401041,"netChange":-3.65,"volatility":19.728,"delta":0.961,"gamma":0.001,"theta":-0.007,"vega":0.198,"rho":1.18,"openInterest":293,"timeValue":6.77,"theoreticalOptionValue":85.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.26,"markChange":0.2,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_121820C235","description":"SPY Dec 18 2020 235 Call","exchangeName":"OPR","bid":80.92,"ask":81.91,"last":90.19,"mark":81.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562978191,"quoteTimeInLong":1582727401140,"netChange":0.35,"volatility":21.529,"delta":0.939,"gamma":0.002,"theta":-0.011,"vega":0.304,"rho":1.284,"openInterest":136,"timeValue":11.14,"theoreticalOptionValue":81.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.43,"markChange":0.19,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_121820C240","description":"SPY Dec 18 2020 240 Call","exchangeName":"OPR","bid":76.41,"ask":77.41,"last":84.92,"mark":76.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571372202,"quoteTimeInLong":1582727401194,"netChange":-0.33,"volatility":21.634,"delta":0.925,"gamma":0.002,"theta":-0.014,"vega":0.363,"rho":1.364,"openInterest":140,"timeValue":10.87,"theoreticalOptionValue":76.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.43,"markChange":0.25,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_121820C245","description":"SPY Dec 18 2020 245 Call","exchangeName":"OPR","bid":71.96,"ask":72.96,"last":90.25,"mark":72.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581353543202,"quoteTimeInLong":1582727401195,"netChange":9.55,"volatility":21.345,"delta":0.912,"gamma":0.002,"theta":-0.015,"vega":0.413,"rho":1.434,"openInterest":343,"timeValue":21.2,"theoreticalOptionValue":71.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.22,"markChange":0.19,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_121820C250","description":"SPY Dec 18 2020 250 Call","exchangeName":"OPR","bid":67.6,"ask":68.59,"last":67.59,"mark":68.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663437821,"quoteTimeInLong":1582727401140,"netChange":-8.63,"volatility":21.301,"delta":0.895,"gamma":0.003,"theta":-0.018,"vega":0.474,"rho":1.485,"openInterest":1703,"timeValue":3.54,"theoreticalOptionValue":67.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.71,"markChange":0.22,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_121820C255","description":"SPY Dec 18 2020 255 Call","exchangeName":"OPR","bid":63.27,"ask":64.27,"last":63.3,"mark":63.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663437821,"quoteTimeInLong":1582727401041,"netChange":-8.49,"volatility":21.814,"delta":0.872,"gamma":0.003,"theta":-0.021,"vega":0.555,"rho":1.503,"openInterest":349,"timeValue":4.25,"theoreticalOptionValue":63.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.31,"markChange":0.03,"markPercentChange":0.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_121820C260","description":"SPY Dec 18 2020 260 Call","exchangeName":"OPR","bid":59.07,"ask":60.07,"last":59.35,"mark":59.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658779512,"quoteTimeInLong":1582727401195,"netChange":-8.07,"volatility":21.653,"delta":0.853,"gamma":0.004,"theta":-0.023,"vega":0.615,"rho":1.527,"openInterest":1004,"timeValue":5.3,"theoreticalOptionValue":59.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.55,"markChange":-0.04,"markPercentChange":-0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_121820C265","description":"SPY Dec 18 2020 265 Call","exchangeName":"OPR","bid":54.9,"ask":55.9,"last":75.58,"mark":55.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581611567964,"quoteTimeInLong":1582727401195,"netChange":12.46,"volatility":21.418,"delta":0.833,"gamma":0.004,"theta":-0.025,"vega":0.674,"rho":1.543,"openInterest":1745,"timeValue":26.53,"theoreticalOptionValue":55.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.44,"markChange":-0.11,"markPercentChange":-0.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_121820C270","description":"SPY Dec 18 2020 270 Call","exchangeName":"OPR","bid":50.86,"ask":51.86,"last":51.23,"mark":51.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663540575,"quoteTimeInLong":1582727401041,"netChange":-7.65,"volatility":21.081,"delta":0.811,"gamma":0.004,"theta":-0.027,"vega":0.731,"rho":1.551,"openInterest":5110,"timeValue":7.18,"theoreticalOptionValue":51.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.87,"markChange":-0.11,"markPercentChange":-0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_121820C275","description":"SPY Dec 18 2020 275 Call","exchangeName":"OPR","bid":46.88,"ask":47.87,"last":49.56,"mark":47.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656435061,"quoteTimeInLong":1582727401194,"netChange":-5.16,"volatility":20.939,"delta":0.786,"gamma":0.005,"theta":-0.029,"vega":0.792,"rho":1.541,"openInterest":3469,"timeValue":10.51,"theoreticalOptionValue":47.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.88,"markChange":-0.06,"markPercentChange":-0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_121820C276","description":"SPY Dec 18 2020 276 Call","exchangeName":"OPR","bid":46.1,"ask":47.1,"last":37.01,"mark":46.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570819216793,"quoteTimeInLong":1582727401194,"netChange":-16.89,"volatility":20.874,"delta":0.781,"gamma":0.005,"theta":-0.029,"vega":0.803,"rho":1.539,"openInterest":537,"timeValue":-1.04,"theoreticalOptionValue":46.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.21,"markChange":-0.03,"markPercentChange":-0.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_121820C277","description":"SPY Dec 18 2020 277 Call","exchangeName":"OPR","bid":45.32,"ask":46.32,"last":52.52,"mark":45.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576854788607,"quoteTimeInLong":1582727401195,"netChange":-0.55,"volatility":20.644,"delta":0.778,"gamma":0.005,"theta":-0.029,"vega":0.811,"rho":1.542,"openInterest":32,"timeValue":15.47,"theoreticalOptionValue":45.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.2,"markChange":0,"markPercentChange":-0.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_121820C278","description":"SPY Dec 18 2020 278 Call","exchangeName":"OPR","bid":44.55,"ask":45.54,"last":62.17,"mark":45.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581454461282,"quoteTimeInLong":1582727401161,"netChange":9.92,"volatility":20.448,"delta":0.774,"gamma":0.005,"theta":-0.029,"vega":0.82,"rho":1.544,"openInterest":35,"timeValue":26.12,"theoreticalOptionValue":45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.02,"markChange":0.01,"markPercentChange":0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_121820C279","description":"SPY Dec 18 2020 279 Call","exchangeName":"OPR","bid":43.77,"ask":44.77,"last":58.49,"mark":44.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580925465672,"quoteTimeInLong":1582727401194,"netChange":7.05,"volatility":20.514,"delta":0.768,"gamma":0.005,"theta":-0.03,"vega":0.834,"rho":1.536,"openInterest":53,"timeValue":23.44,"theoreticalOptionValue":44.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.93,"markChange":0.01,"markPercentChange":0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_121820C280","description":"SPY Dec 18 2020 280 Call","exchangeName":"OPR","bid":43,"ask":44,"last":44.23,"mark":43.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663731020,"quoteTimeInLong":1582727401041,"netChange":-6.4,"volatility":20.571,"delta":0.761,"gamma":0.005,"theta":-0.031,"vega":0.847,"rho":1.528,"openInterest":4310,"timeValue":10.18,"theoreticalOptionValue":43.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.71,"markChange":0.01,"markPercentChange":0.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_121820C281","description":"SPY Dec 18 2020 281 Call","exchangeName":"OPR","bid":42.22,"ask":43.22,"last":43.37,"mark":42.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658322993,"quoteTimeInLong":1582727401036,"netChange":-6.45,"volatility":20.379,"delta":0.757,"gamma":0.005,"theta":-0.031,"vega":0.855,"rho":1.529,"openInterest":329,"timeValue":10.32,"theoreticalOptionValue":42.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.09,"markChange":0.01,"markPercentChange":0.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_121820C282","description":"SPY Dec 18 2020 282 Call","exchangeName":"OPR","bid":41.46,"ask":42.46,"last":41.61,"mark":41.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658310614,"quoteTimeInLong":1582727401036,"netChange":-7.4,"volatility":20.438,"delta":0.751,"gamma":0.005,"theta":-0.031,"vega":0.868,"rho":1.52,"openInterest":376,"timeValue":9.56,"theoreticalOptionValue":42.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.64,"markChange":0,"markPercentChange":0.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_121820C283","description":"SPY Dec 18 2020 283 Call","exchangeName":"OPR","bid":40.71,"ask":41.71,"last":40.09,"mark":41.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659571235,"quoteTimeInLong":1582727401036,"netChange":-8.12,"volatility":20.278,"delta":0.746,"gamma":0.005,"theta":-0.031,"vega":0.877,"rho":1.519,"openInterest":2996,"timeValue":9.04,"theoreticalOptionValue":41.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.71,"markChange":0.01,"markPercentChange":0.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_121820C284","description":"SPY Dec 18 2020 284 Call","exchangeName":"OPR","bid":39.96,"ask":40.96,"last":40.74,"mark":40.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663466012,"quoteTimeInLong":1582727401194,"netChange":-6.68,"volatility":20.3,"delta":0.74,"gamma":0.005,"theta":-0.032,"vega":0.889,"rho":1.511,"openInterest":4322,"timeValue":10.69,"theoreticalOptionValue":40.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.51,"markChange":0.02,"markPercentChange":0.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_121820C285","description":"SPY Dec 18 2020 285 Call","exchangeName":"OPR","bid":39.22,"ask":40.22,"last":38.98,"mark":39.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663995140,"quoteTimeInLong":1582727401041,"netChange":-7.64,"volatility":20.091,"delta":0.735,"gamma":0.006,"theta":-0.032,"vega":0.898,"rho":1.51,"openInterest":8211,"timeValue":9.93,"theoreticalOptionValue":39.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.26,"markChange":0.04,"markPercentChange":0.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_121820C286","description":"SPY Dec 18 2020 286 Call","exchangeName":"OPR","bid":38.48,"ask":39.48,"last":38.78,"mark":38.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658322993,"quoteTimeInLong":1582727401036,"netChange":-7.06,"volatility":20.144,"delta":0.729,"gamma":0.006,"theta":-0.032,"vega":0.91,"rho":1.5,"openInterest":1130,"timeValue":10.73,"theoreticalOptionValue":39.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.13,"markChange":0.06,"markPercentChange":0.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_121820C287","description":"SPY Dec 18 2020 287 Call","exchangeName":"OPR","bid":37.74,"ask":38.74,"last":38.79,"mark":38.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658310614,"quoteTimeInLong":1582727401194,"netChange":-6.26,"volatility":19.938,"delta":0.724,"gamma":0.006,"theta":-0.032,"vega":0.918,"rho":1.498,"openInterest":716,"timeValue":11.74,"theoreticalOptionValue":38.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.4,"markChange":0.08,"markPercentChange":0.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_121820C288","description":"SPY Dec 18 2020 288 Call","exchangeName":"OPR","bid":37,"ask":38,"last":37.39,"mark":37.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659571235,"quoteTimeInLong":1582727401036,"netChange":-6.88,"volatility":19.589,"delta":0.72,"gamma":0.006,"theta":-0.032,"vega":0.925,"rho":1.501,"openInterest":2969,"timeValue":11.34,"theoreticalOptionValue":37.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.38,"markChange":0.07,"markPercentChange":0.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_121820C289","description":"SPY Dec 18 2020 289 Call","exchangeName":"OPR","bid":36.26,"ask":37.26,"last":35.97,"mark":36.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663466012,"quoteTimeInLong":1582727401037,"netChange":-7.52,"volatility":19.779,"delta":0.712,"gamma":0.006,"theta":-0.033,"vega":0.938,"rho":1.485,"openInterest":4969,"timeValue":10.92,"theoreticalOptionValue":36.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.48,"markChange":0.05,"markPercentChange":0.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_121820C290","description":"SPY Dec 18 2020 290 Call","exchangeName":"OPR","bid":35.52,"ask":36.52,"last":35.7,"mark":36.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662990084,"quoteTimeInLong":1582727401041,"netChange":-7.01,"volatility":19.83,"delta":0.706,"gamma":0.006,"theta":-0.033,"vega":0.949,"rho":1.474,"openInterest":11481,"timeValue":11.65,"theoreticalOptionValue":36.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.48,"markChange":0.03,"markPercentChange":0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_121820C291","description":"SPY Dec 18 2020 291 Call","exchangeName":"OPR","bid":34.8,"ask":35.8,"last":43.62,"mark":35.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580744517270,"quoteTimeInLong":1582727401195,"netChange":1.69,"volatility":19.529,"delta":0.701,"gamma":0.006,"theta":-0.033,"vega":0.956,"rho":1.474,"openInterest":590,"timeValue":20.57,"theoreticalOptionValue":35.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.79,"markChange":0.03,"markPercentChange":0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_121820C292","description":"SPY Dec 18 2020 292 Call","exchangeName":"OPR","bid":34.09,"ask":35.09,"last":40.66,"mark":34.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582578707144,"quoteTimeInLong":1582727401037,"netChange":-0.5,"volatility":19.272,"delta":0.696,"gamma":0.006,"theta":-0.033,"vega":0.964,"rho":1.471,"openInterest":665,"timeValue":18.61,"theoreticalOptionValue":34.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.46,"markChange":0.04,"markPercentChange":0.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_121820C293","description":"SPY Dec 18 2020 293 Call","exchangeName":"OPR","bid":33.39,"ask":34.39,"last":50.33,"mark":33.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581433444806,"quoteTimeInLong":1582727401036,"netChange":9.93,"volatility":19.131,"delta":0.69,"gamma":0.006,"theta":-0.033,"vega":0.972,"rho":1.464,"openInterest":1072,"timeValue":29.28,"theoreticalOptionValue":33.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.35,"markChange":0.05,"markPercentChange":0.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_121820C294","description":"SPY Dec 18 2020 294 Call","exchangeName":"OPR","bid":32.68,"ask":33.68,"last":51.48,"mark":33.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142659133,"quoteTimeInLong":1582727401194,"netChange":11.85,"volatility":19.092,"delta":0.684,"gamma":0.006,"theta":-0.033,"vega":0.982,"rho":1.455,"openInterest":886,"timeValue":31.43,"theoreticalOptionValue":33.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.75,"markChange":0.05,"markPercentChange":0.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_121820C295","description":"SPY Dec 18 2020 295 Call","exchangeName":"OPR","bid":31.98,"ask":32.97,"last":36.24,"mark":32.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648474922,"quoteTimeInLong":1582727401194,"netChange":-2.64,"volatility":18.936,"delta":0.678,"gamma":0.007,"theta":-0.033,"vega":0.99,"rho":1.448,"openInterest":1563,"timeValue":17.19,"theoreticalOptionValue":32.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.13,"markChange":0.05,"markPercentChange":0.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_121820C296","description":"SPY Dec 18 2020 296 Call","exchangeName":"OPR","bid":31.27,"ask":32.27,"last":31.58,"mark":31.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658322993,"quoteTimeInLong":1582727401194,"netChange":-6.54,"volatility":18.88,"delta":0.671,"gamma":0.007,"theta":-0.033,"vega":0.999,"rho":1.438,"openInterest":1301,"timeValue":13.53,"theoreticalOptionValue":31.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.62,"markChange":0.04,"markPercentChange":0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_121820C297","description":"SPY Dec 18 2020 297 Call","exchangeName":"OPR","bid":30.56,"ask":31.56,"last":31.74,"mark":31.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658310614,"quoteTimeInLong":1582727401037,"netChange":-5.63,"volatility":18.783,"delta":0.665,"gamma":0.007,"theta":-0.033,"vega":1.008,"rho":1.428,"openInterest":804,"timeValue":14.69,"theoreticalOptionValue":30.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.14,"markChange":0.02,"markPercentChange":0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_121820C298","description":"SPY Dec 18 2020 298 Call","exchangeName":"OPR","bid":29.86,"ask":30.86,"last":30.68,"mark":30.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663218016,"quoteTimeInLong":1582727401036,"netChange":-5.95,"volatility":18.7,"delta":0.658,"gamma":0.007,"theta":-0.034,"vega":1.016,"rho":1.418,"openInterest":2162,"timeValue":14.63,"theoreticalOptionValue":30.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.59,"markChange":0.01,"markPercentChange":0.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_121820C299","description":"SPY Dec 18 2020 299 Call","exchangeName":"OPR","bid":29.19,"ask":30.18,"last":28.93,"mark":29.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663466012,"quoteTimeInLong":1582727401194,"netChange":-6.96,"volatility":18.615,"delta":0.651,"gamma":0.007,"theta":-0.034,"vega":1.024,"rho":1.408,"openInterest":5597,"timeValue":13.88,"theoreticalOptionValue":29.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.46,"markChange":0.03,"markPercentChange":0.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_121820C300","description":"SPY Dec 18 2020 300 Call","exchangeName":"OPR","bid":28.51,"ask":29.51,"last":29.16,"mark":29.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663568429,"quoteTimeInLong":1582727401041,"netChange":-5.99,"volatility":18.535,"delta":0.644,"gamma":0.007,"theta":-0.034,"vega":1.032,"rho":1.397,"openInterest":9942,"timeValue":15.11,"theoreticalOptionValue":28.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.68,"markChange":0.05,"markPercentChange":0.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_121820C301","description":"SPY Dec 18 2020 301 Call","exchangeName":"OPR","bid":27.84,"ask":28.84,"last":28.96,"mark":28.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658322993,"quoteTimeInLong":1582727401195,"netChange":-5.45,"volatility":18.453,"delta":0.637,"gamma":0.007,"theta":-0.034,"vega":1.039,"rho":1.385,"openInterest":1393,"timeValue":15.91,"theoreticalOptionValue":28.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.29,"markChange":0.07,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_121820C302","description":"SPY Dec 18 2020 302 Call","exchangeName":"OPR","bid":27.17,"ask":28.17,"last":27.5,"mark":27.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658310614,"quoteTimeInLong":1582727401036,"netChange":-6.18,"volatility":18.365,"delta":0.63,"gamma":0.007,"theta":-0.034,"vega":1.047,"rho":1.374,"openInterest":1370,"timeValue":15.45,"theoreticalOptionValue":27.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.4,"markChange":0.07,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_121820C303","description":"SPY Dec 18 2020 303 Call","exchangeName":"OPR","bid":26.51,"ask":27.5,"last":26.1,"mark":27.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663218016,"quoteTimeInLong":1582727401161,"netChange":-6.85,"volatility":18.233,"delta":0.623,"gamma":0.007,"theta":-0.034,"vega":1.053,"rho":1.363,"openInterest":1012,"timeValue":15.05,"theoreticalOptionValue":26.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.43,"markChange":0.06,"markPercentChange":0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_121820C304","description":"SPY Dec 18 2020 304 Call","exchangeName":"OPR","bid":25.84,"ask":26.84,"last":26.64,"mark":26.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663466012,"quoteTimeInLong":1582727401036,"netChange":-5.59,"volatility":18.18,"delta":0.616,"gamma":0.007,"theta":-0.034,"vega":1.06,"rho":1.35,"openInterest":3363,"timeValue":16.59,"theoreticalOptionValue":26.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.27,"markChange":0.05,"markPercentChange":0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_121820C305","description":"SPY Dec 18 2020 305 Call","exchangeName":"OPR","bid":25.17,"ask":26.17,"last":24.8,"mark":25.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662990084,"quoteTimeInLong":1582727401041,"netChange":-6.71,"volatility":18.074,"delta":0.609,"gamma":0.007,"theta":-0.034,"vega":1.066,"rho":1.338,"openInterest":4391,"timeValue":15.75,"theoreticalOptionValue":25.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.18,"markChange":0.03,"markPercentChange":0.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_121820C306","description":"SPY Dec 18 2020 306 Call","exchangeName":"OPR","bid":24.51,"ask":25.51,"last":24.94,"mark":25.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659250454,"quoteTimeInLong":1582727401037,"netChange":-5.86,"volatility":18.025,"delta":0.601,"gamma":0.007,"theta":-0.034,"vega":1.073,"rho":1.322,"openInterest":1077,"timeValue":16.89,"theoreticalOptionValue":24.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.46,"markChange":0.02,"markPercentChange":0.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_121820C307","description":"SPY Dec 18 2020 307 Call","exchangeName":"OPR","bid":23.88,"ask":24.88,"last":33.11,"mark":24.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578938606491,"quoteTimeInLong":1582727401036,"netChange":3.02,"volatility":17.868,"delta":0.593,"gamma":0.008,"theta":-0.034,"vega":1.078,"rho":1.31,"openInterest":168,"timeValue":26.06,"theoreticalOptionValue":24.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.4,"markChange":0.03,"markPercentChange":0.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_121820C308","description":"SPY Dec 18 2020 308 Call","exchangeName":"OPR","bid":23.24,"ask":24.24,"last":24.13,"mark":23.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659213096,"quoteTimeInLong":1582727401194,"netChange":-5.25,"volatility":17.875,"delta":0.585,"gamma":0.008,"theta":-0.034,"vega":1.084,"rho":1.293,"openInterest":2794,"timeValue":18.08,"theoreticalOptionValue":23.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.15,"markChange":0.02,"markPercentChange":0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_121820C309","description":"SPY Dec 18 2020 309 Call","exchangeName":"OPR","bid":22.61,"ask":23.61,"last":29.39,"mark":23.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580747654348,"quoteTimeInLong":1582727401036,"netChange":0.71,"volatility":17.774,"delta":0.577,"gamma":0.008,"theta":-0.034,"vega":1.089,"rho":1.279,"openInterest":1238,"timeValue":24.34,"theoreticalOptionValue":23.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.06,"markChange":0.02,"markPercentChange":0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_121820C310","description":"SPY Dec 18 2020 310 Call","exchangeName":"OPR","bid":21.98,"ask":22.98,"last":22.35,"mark":22.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663314829,"quoteTimeInLong":1582727401041,"netChange":-5.64,"volatility":17.676,"delta":0.569,"gamma":0.008,"theta":-0.034,"vega":1.093,"rho":1.265,"openInterest":10420,"timeValue":18.3,"theoreticalOptionValue":22.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.1,"markChange":0.02,"markPercentChange":0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_121820C311","description":"SPY Dec 18 2020 311 Call","exchangeName":"OPR","bid":21.35,"ask":22.35,"last":28,"mark":21.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580398859369,"quoteTimeInLong":1582727401036,"netChange":0.7,"volatility":17.536,"delta":0.562,"gamma":0.008,"theta":-0.034,"vega":1.097,"rho":1.252,"openInterest":1078,"timeValue":24.95,"theoreticalOptionValue":21.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.23,"markChange":0.02,"markPercentChange":0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_121820C312","description":"SPY Dec 18 2020 312 Call","exchangeName":"OPR","bid":20.72,"ask":21.72,"last":35.57,"mark":21.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581539025106,"quoteTimeInLong":1582727401036,"netChange":8.96,"volatility":17.442,"delta":0.554,"gamma":0.008,"theta":-0.034,"vega":1.101,"rho":1.238,"openInterest":3016,"timeValue":33.52,"theoreticalOptionValue":21.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.19,"markChange":-0.01,"markPercentChange":-0.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_121820C313","description":"SPY Dec 18 2020 313 Call","exchangeName":"OPR","bid":20.1,"ask":21.1,"last":20.86,"mark":20.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662450952,"quoteTimeInLong":1582727401194,"netChange":-5.07,"volatility":17.334,"delta":0.546,"gamma":0.008,"theta":-0.034,"vega":1.104,"rho":1.223,"openInterest":225,"timeValue":19.81,"theoreticalOptionValue":20.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.6,"markChange":-0.03,"markPercentChange":-0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_121820C314","description":"SPY Dec 18 2020 314 Call","exchangeName":"OPR","bid":19.61,"ask":20.41,"last":20.5,"mark":20.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661707376,"quoteTimeInLong":1582727401037,"netChange":-4.76,"volatility":17.224,"delta":0.538,"gamma":0.008,"theta":-0.034,"vega":1.107,"rho":1.208,"openInterest":2841,"timeValue":20.45,"theoreticalOptionValue":20.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.75,"markChange":-0.01,"markPercentChange":-0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_121820C315","description":"SPY Dec 18 2020 315 Call","exchangeName":"OPR","bid":19.01,"ask":19.81,"last":19.83,"mark":19.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665120051,"quoteTimeInLong":1582727401041,"netChange":-4.76,"volatility":17.103,"delta":0.53,"gamma":0.008,"theta":-0.034,"vega":1.109,"rho":1.192,"openInterest":6906,"timeValue":19.83,"theoreticalOptionValue":19.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.49,"markChange":-0.01,"markPercentChange":-0.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_121820C316","description":"SPY Dec 18 2020 316 Call","exchangeName":"OPR","bid":18.42,"ask":19.22,"last":21.3,"mark":18.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647790837,"quoteTimeInLong":1582727401036,"netChange":-2.63,"volatility":16.944,"delta":0.521,"gamma":0.008,"theta":-0.033,"vega":1.111,"rho":1.177,"openInterest":1399,"timeValue":21.3,"theoreticalOptionValue":18.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.94,"markChange":-0.01,"markPercentChange":-0.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_121820C317","description":"SPY Dec 18 2020 317 Call","exchangeName":"OPR","bid":17.83,"ask":18.63,"last":19.04,"mark":18.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658273918,"quoteTimeInLong":1582727401036,"netChange":-4.23,"volatility":16.876,"delta":0.513,"gamma":0.008,"theta":-0.033,"vega":1.113,"rho":1.16,"openInterest":926,"timeValue":19.04,"theoreticalOptionValue":18.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.18,"markChange":-0.02,"markPercentChange":-0.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_121820C318","description":"SPY Dec 18 2020 318 Call","exchangeName":"OPR","bid":17.24,"ask":18.04,"last":17.82,"mark":17.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658835636,"quoteTimeInLong":1582727401036,"netChange":-4.79,"volatility":16.73,"delta":0.505,"gamma":0.008,"theta":-0.033,"vega":1.114,"rho":1.144,"openInterest":569,"timeValue":17.82,"theoreticalOptionValue":17.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.14,"markChange":-0.03,"markPercentChange":-0.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_121820C319","description":"SPY Dec 18 2020 319 Call","exchangeName":"OPR","bid":16.65,"ask":17.45,"last":31.22,"mark":17.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582128819932,"quoteTimeInLong":1582727401195,"netChange":9.26,"volatility":16.613,"delta":0.497,"gamma":0.008,"theta":-0.033,"vega":1.114,"rho":1.128,"openInterest":412,"timeValue":31.22,"theoreticalOptionValue":17.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.17,"markChange":-0.04,"markPercentChange":-0.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_121820C320","description":"SPY Dec 18 2020 320 Call","exchangeName":"OPR","bid":16.09,"ask":16.89,"last":16.24,"mark":16.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663831032,"quoteTimeInLong":1582727401194,"netChange":-5.08,"volatility":16.547,"delta":0.488,"gamma":0.008,"theta":-0.033,"vega":1.114,"rho":1.11,"openInterest":5533,"timeValue":16.24,"theoreticalOptionValue":16.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.79,"markChange":-0.02,"markPercentChange":-0.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_121820C321","description":"SPY Dec 18 2020 321 Call","exchangeName":"OPR","bid":15.54,"ask":16.34,"last":15.78,"mark":15.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662264494,"quoteTimeInLong":1582727401037,"netChange":-4.91,"volatility":16.286,"delta":0.479,"gamma":0.009,"theta":-0.032,"vega":1.114,"rho":1.092,"openInterest":2317,"timeValue":15.78,"theoreticalOptionValue":15.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.84,"markChange":0.01,"markPercentChange":0.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_121820C322","description":"SPY Dec 18 2020 322 Call","exchangeName":"OPR","bid":14.99,"ask":15.79,"last":14.84,"mark":15.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662824138,"quoteTimeInLong":1582727401036,"netChange":-5.23,"volatility":16.151,"delta":0.47,"gamma":0.009,"theta":-0.032,"vega":1.112,"rho":1.074,"openInterest":2371,"timeValue":14.84,"theoreticalOptionValue":15.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.07,"markChange":0.04,"markPercentChange":0.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_121820C323","description":"SPY Dec 18 2020 323 Call","exchangeName":"OPR","bid":14.44,"ask":15.24,"last":14.81,"mark":14.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663372731,"quoteTimeInLong":1582727401036,"netChange":-4.63,"volatility":16.004,"delta":0.461,"gamma":0.009,"theta":-0.031,"vega":1.111,"rho":1.056,"openInterest":1485,"timeValue":14.81,"theoreticalOptionValue":14.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.38,"markChange":0.07,"markPercentChange":0.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_121820C324","description":"SPY Dec 18 2020 324 Call","exchangeName":"OPR","bid":13.9,"ask":14.7,"last":14.4,"mark":14.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663542034,"quoteTimeInLong":1582727401194,"netChange":-4.42,"volatility":15.89,"delta":0.451,"gamma":0.009,"theta":-0.031,"vega":1.108,"rho":1.037,"openInterest":2256,"timeValue":14.4,"theoreticalOptionValue":14.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.08,"markChange":0.08,"markPercentChange":0.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_121820C325","description":"SPY Dec 18 2020 325 Call","exchangeName":"OPR","bid":13.35,"ask":14.15,"last":13.25,"mark":13.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663104842,"quoteTimeInLong":1582727401195,"netChange":-4.96,"volatility":15.736,"delta":0.442,"gamma":0.009,"theta":-0.031,"vega":1.105,"rho":1.018,"openInterest":6017,"timeValue":13.25,"theoreticalOptionValue":13.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.31,"markChange":0.08,"markPercentChange":0.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_121820C326","description":"SPY Dec 18 2020 326 Call","exchangeName":"OPR","bid":12.83,"ask":13.63,"last":13.06,"mark":13.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663310332,"quoteTimeInLong":1582727401036,"netChange":-4.55,"volatility":15.605,"delta":0.433,"gamma":0.009,"theta":-0.03,"vega":1.101,"rho":0.998,"openInterest":2557,"timeValue":13.06,"theoreticalOptionValue":13.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.5,"markChange":0.05,"markPercentChange":0.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_121820C327","description":"SPY Dec 18 2020 327 Call","exchangeName":"OPR","bid":12.33,"ask":13.13,"last":12.4,"mark":12.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664041585,"quoteTimeInLong":1582727401036,"netChange":-4.61,"volatility":15.494,"delta":0.423,"gamma":0.009,"theta":-0.03,"vega":1.097,"rho":0.978,"openInterest":2417,"timeValue":12.4,"theoreticalOptionValue":12.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.35,"markChange":0.04,"markPercentChange":0.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_121820C328","description":"SPY Dec 18 2020 328 Call","exchangeName":"OPR","bid":11.84,"ask":12.63,"last":12,"mark":12.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663837028,"quoteTimeInLong":1582727401165,"netChange":-4.43,"volatility":15.493,"delta":0.415,"gamma":0.009,"theta":-0.03,"vega":1.092,"rho":0.96,"openInterest":1694,"timeValue":12,"theoreticalOptionValue":12.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.27,"markChange":0.02,"markPercentChange":0.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_121820C329","description":"SPY Dec 18 2020 329 Call","exchangeName":"OPR","bid":11.34,"ask":12.13,"last":12.18,"mark":11.74,"bidSize":10,"askSize":49,"bidAskSize":"10X49","lastSize":0,"highPrice":12.18,"lowPrice":12.18,"openPrice":0,"closePrice":11.73,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400168,"quoteTimeInLong":1582727401036,"netChange":0.45,"volatility":15.282,"delta":0.405,"gamma":0.009,"theta":-0.029,"vega":1.086,"rho":0.938,"openInterest":1149,"timeValue":12.18,"theoreticalOptionValue":11.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.83,"markChange":0,"markPercentChange":0.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_121820C330","description":"SPY Dec 18 2020 330 Call","exchangeName":"OPR","bid":10.85,"ask":11.65,"last":11.02,"mark":11.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663835724,"quoteTimeInLong":1582727401041,"netChange":-4.26,"volatility":15.15,"delta":0.395,"gamma":0.009,"theta":-0.029,"vega":1.08,"rho":0.918,"openInterest":18173,"timeValue":11.02,"theoreticalOptionValue":11.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.9,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_121820C331","description":"SPY Dec 18 2020 331 Call","exchangeName":"OPR","bid":10.36,"ask":11.16,"last":10.96,"mark":10.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664041585,"quoteTimeInLong":1582727401194,"netChange":-3.75,"volatility":15.106,"delta":0.386,"gamma":0.009,"theta":-0.029,"vega":1.073,"rho":0.898,"openInterest":1723,"timeValue":10.96,"theoreticalOptionValue":10.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.75,"markChange":-0.03,"markPercentChange":-0.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_121820C332","description":"SPY Dec 18 2020 332 Call","exchangeName":"OPR","bid":10,"ask":10.8,"last":15.14,"mark":10.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574897480,"quoteTimeInLong":1582727401195,"netChange":0.98,"volatility":14.933,"delta":0.376,"gamma":0.009,"theta":-0.028,"vega":1.065,"rho":0.876,"openInterest":671,"timeValue":15.14,"theoreticalOptionValue":10.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.48,"markChange":0.06,"markPercentChange":0.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_121820C333","description":"SPY Dec 18 2020 333 Call","exchangeName":"OPR","bid":9.61,"ask":10.11,"last":9.88,"mark":9.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662878703,"quoteTimeInLong":1582727401036,"netChange":-3.74,"volatility":14.848,"delta":0.366,"gamma":0.009,"theta":-0.028,"vega":1.056,"rho":0.856,"openInterest":1745,"timeValue":9.88,"theoreticalOptionValue":9.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.79,"markChange":-0.02,"markPercentChange":-0.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_121820C334","description":"SPY Dec 18 2020 334 Call","exchangeName":"OPR","bid":9.17,"ask":9.67,"last":9.52,"mark":9.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662892591,"quoteTimeInLong":1582727401036,"netChange":-3.57,"volatility":14.693,"delta":0.356,"gamma":0.009,"theta":-0.027,"vega":1.046,"rho":0.834,"openInterest":2051,"timeValue":9.52,"theoreticalOptionValue":9.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.82,"markChange":-0.01,"markPercentChange":-0.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_121820C335","description":"SPY Dec 18 2020 335 Call","exchangeName":"OPR","bid":8.73,"ask":9.23,"last":9.34,"mark":8.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663793704,"quoteTimeInLong":1582727401041,"netChange":-3.22,"volatility":14.59,"delta":0.347,"gamma":0.009,"theta":-0.027,"vega":1.036,"rho":0.812,"openInterest":6528,"timeValue":9.34,"theoreticalOptionValue":9.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.67,"markChange":-0.04,"markPercentChange":-0.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_121820C336","description":"SPY Dec 18 2020 336 Call","exchangeName":"OPR","bid":8.29,"ask":8.79,"last":8.39,"mark":8.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662264026,"quoteTimeInLong":1582727401036,"netChange":-3.64,"volatility":14.487,"delta":0.337,"gamma":0.009,"theta":-0.026,"vega":1.026,"rho":0.791,"openInterest":5038,"timeValue":8.39,"theoreticalOptionValue":8.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.26,"markChange":-0.07,"markPercentChange":-0.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_121820C337","description":"SPY Dec 18 2020 337 Call","exchangeName":"OPR","bid":7.89,"ask":8.39,"last":7.81,"mark":8.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662878703,"quoteTimeInLong":1582727401037,"netChange":-3.7,"volatility":14.384,"delta":0.327,"gamma":0.009,"theta":-0.026,"vega":1.014,"rho":0.77,"openInterest":1751,"timeValue":7.81,"theoreticalOptionValue":8.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.15,"markChange":-0.06,"markPercentChange":-0.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_121820C338","description":"SPY Dec 18 2020 338 Call","exchangeName":"OPR","bid":7.5,"ask":8,"last":8.25,"mark":7.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661582937,"quoteTimeInLong":1582727401037,"netChange":-2.77,"volatility":14.246,"delta":0.317,"gamma":0.009,"theta":-0.025,"vega":1.001,"rho":0.747,"openInterest":974,"timeValue":8.25,"theoreticalOptionValue":7.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.52,"markChange":-0.03,"markPercentChange":-0.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_121820C339","description":"SPY Dec 18 2020 339 Call","exchangeName":"OPR","bid":7.12,"ask":7.61,"last":7.61,"mark":7.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664041585,"quoteTimeInLong":1582727401174,"netChange":-2.93,"volatility":14.078,"delta":0.307,"gamma":0.009,"theta":-0.025,"vega":0.987,"rho":0.724,"openInterest":2038,"timeValue":7.61,"theoreticalOptionValue":7.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.7,"markChange":-0.01,"markPercentChange":-0.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_121820C340","description":"SPY Dec 18 2020 340 Call","exchangeName":"OPR","bid":6.73,"ask":7.23,"last":7.37,"mark":6.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663793704,"quoteTimeInLong":1582727401041,"netChange":-2.7,"volatility":14,"delta":0.297,"gamma":0.009,"theta":-0.024,"vega":0.974,"rho":0.703,"openInterest":4037,"timeValue":7.37,"theoreticalOptionValue":7.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.37,"markChange":-0.05,"markPercentChange":-0.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_121820C341","description":"SPY Dec 18 2020 341 Call","exchangeName":"OPR","bid":6.35,"ask":6.85,"last":6.45,"mark":6.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662264026,"quoteTimeInLong":1582727401037,"netChange":-3.15,"volatility":13.885,"delta":0.288,"gamma":0.009,"theta":-0.024,"vega":0.959,"rho":0.68,"openInterest":4497,"timeValue":6.45,"theoreticalOptionValue":6.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.98,"markChange":-0.1,"markPercentChange":-1.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_121820C342","description":"SPY Dec 18 2020 342 Call","exchangeName":"OPR","bid":6.01,"ask":6.51,"last":9.13,"mark":6.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566488558,"quoteTimeInLong":1582727401036,"netChange":0,"volatility":13.819,"delta":0.279,"gamma":0.009,"theta":-0.023,"vega":0.944,"rho":0.66,"openInterest":918,"timeValue":9.13,"theoreticalOptionValue":6.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.04,"markChange":-0.11,"markPercentChange":-1.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_121820C343","description":"SPY Dec 18 2020 343 Call","exchangeName":"OPR","bid":5.68,"ask":6.18,"last":5.69,"mark":5.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664041585,"quoteTimeInLong":1582727401037,"netChange":-3,"volatility":13.721,"delta":0.269,"gamma":0.008,"theta":-0.023,"vega":0.929,"rho":0.639,"openInterest":2883,"timeValue":5.69,"theoreticalOptionValue":6.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.53,"markChange":-0.12,"markPercentChange":-1.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_121820C344","description":"SPY Dec 18 2020 344 Call","exchangeName":"OPR","bid":5.35,"ask":5.85,"last":5.08,"mark":5.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662892591,"quoteTimeInLong":1582727401036,"netChange":-3.18,"volatility":13.623,"delta":0.26,"gamma":0.008,"theta":-0.022,"vega":0.912,"rho":0.617,"openInterest":2607,"timeValue":5.08,"theoreticalOptionValue":5.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-55.62,"markChange":-0.12,"markPercentChange":-2.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_121820C345","description":"SPY Dec 18 2020 345 Call","exchangeName":"OPR","bid":5.03,"ask":5.53,"last":5.09,"mark":5.28,"bidSize":14,"askSize":10,"bidAskSize":"14X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663793704,"quoteTimeInLong":1582727401084,"netChange":-2.76,"volatility":13.58,"delta":0.251,"gamma":0.008,"theta":-0.022,"vega":0.897,"rho":0.598,"openInterest":4247,"timeValue":5.09,"theoreticalOptionValue":5.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.23,"markChange":-0.11,"markPercentChange":-2.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_121820C346","description":"SPY Dec 18 2020 346 Call","exchangeName":"OPR","bid":4.78,"ask":5.17,"last":5.19,"mark":4.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662264026,"quoteTimeInLong":1582727401185,"netChange":-2.25,"volatility":13.392,"delta":0.24,"gamma":0.008,"theta":-0.021,"vega":0.876,"rho":0.573,"openInterest":1456,"timeValue":5.19,"theoreticalOptionValue":5.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.49,"markChange":-0.09,"markPercentChange":-1.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_121820C347","description":"SPY Dec 18 2020 347 Call","exchangeName":"OPR","bid":4.5,"ask":4.89,"last":7.1,"mark":4.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566530196,"quoteTimeInLong":1582727401185,"netChange":0.06,"volatility":13.124,"delta":0.228,"gamma":0.008,"theta":-0.02,"vega":0.851,"rho":0.545,"openInterest":908,"timeValue":7.1,"theoreticalOptionValue":4.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.36,"markChange":-0.05,"markPercentChange":-0.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_121820C348","description":"SPY Dec 18 2020 348 Call","exchangeName":"OPR","bid":4.22,"ask":4.62,"last":6.72,"mark":4.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566508758,"quoteTimeInLong":1582727401194,"netChange":0.06,"volatility":13.178,"delta":0.222,"gamma":0.008,"theta":-0.019,"vega":0.838,"rho":0.53,"openInterest":585,"timeValue":6.72,"theoreticalOptionValue":4.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.34,"markChange":-0.05,"markPercentChange":-1.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_121820C349","description":"SPY Dec 18 2020 349 Call","exchangeName":"OPR","bid":3.95,"ask":4.35,"last":4.25,"mark":4.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662878703,"quoteTimeInLong":1582727401034,"netChange":-2.05,"volatility":13.079,"delta":0.213,"gamma":0.008,"theta":-0.019,"vega":0.818,"rho":0.509,"openInterest":1066,"timeValue":4.25,"theoreticalOptionValue":4.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.92,"markChange":-0.04,"markPercentChange":-0.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_121820C350","description":"SPY Dec 18 2020 350 Call","exchangeName":"OPR","bid":3.69,"ask":4.09,"last":3.88,"mark":3.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664080828,"quoteTimeInLong":1582727401041,"netChange":-2.08,"volatility":12.836,"delta":0.201,"gamma":0.008,"theta":-0.018,"vega":0.791,"rho":0.482,"openInterest":5183,"timeValue":3.88,"theoreticalOptionValue":3.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.99,"markChange":-0.03,"markPercentChange":-0.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_121820C351","description":"SPY Dec 18 2020 351 Call","exchangeName":"OPR","bid":3.46,"ask":3.86,"last":3.43,"mark":3.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658928684,"quoteTimeInLong":1582727401034,"netChange":-2.18,"volatility":12.734,"delta":0.192,"gamma":0.008,"theta":-0.017,"vega":0.77,"rho":0.461,"openInterest":556,"timeValue":3.43,"theoreticalOptionValue":3.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.88,"markChange":0.02,"markPercentChange":0.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_121820C352","description":"SPY Dec 18 2020 352 Call","exchangeName":"OPR","bid":3.24,"ask":3.64,"last":3.84,"mark":3.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660918781,"quoteTimeInLong":1582727401034,"netChange":-1.43,"volatility":12.619,"delta":0.183,"gamma":0.007,"theta":-0.017,"vega":0.747,"rho":0.44,"openInterest":952,"timeValue":3.84,"theoreticalOptionValue":3.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.12,"markChange":0.04,"markPercentChange":1.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_121820C353","description":"SPY Dec 18 2020 353 Call","exchangeName":"OPR","bid":3.02,"ask":3.42,"last":3.81,"mark":3.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655472760,"quoteTimeInLong":1582727401034,"netChange":-1.16,"volatility":12.544,"delta":0.175,"gamma":0.007,"theta":-0.016,"vega":0.726,"rho":0.421,"openInterest":465,"timeValue":3.81,"theoreticalOptionValue":3.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.11,"markChange":0.02,"markPercentChange":0.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_121820C354","description":"SPY Dec 18 2020 354 Call","exchangeName":"OPR","bid":2.81,"ask":3.21,"last":4.97,"mark":3.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576227249,"quoteTimeInLong":1582727401194,"netChange":0.3,"volatility":12.472,"delta":0.167,"gamma":0.007,"theta":-0.016,"vega":0.705,"rho":0.402,"openInterest":205,"timeValue":4.97,"theoreticalOptionValue":2.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.88,"markChange":-0.02,"markPercentChange":-0.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_121820C355","description":"SPY Dec 18 2020 355 Call","exchangeName":"OPR","bid":2.63,"ask":3.03,"last":3.52,"mark":2.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654412863,"quoteTimeInLong":1582727401041,"netChange":-0.87,"volatility":12.518,"delta":0.162,"gamma":0.007,"theta":-0.015,"vega":0.691,"rho":0.39,"openInterest":2776,"timeValue":3.52,"theoreticalOptionValue":2.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.27,"markChange":-0.04,"markPercentChange":-1.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_121820C356","description":"SPY Dec 18 2020 356 Call","exchangeName":"OPR","bid":2.45,"ask":2.85,"last":8.38,"mark":2.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582141609015,"quoteTimeInLong":1582727401034,"netChange":4.27,"volatility":12.432,"delta":0.154,"gamma":0.007,"theta":-0.015,"vega":0.669,"rho":0.371,"openInterest":285,"timeValue":8.38,"theoreticalOptionValue":2.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":158.21,"markChange":-0.05,"markPercentChange":-1.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_121820C357","description":"SPY Dec 18 2020 357 Call","exchangeName":"OPR","bid":2.28,"ask":2.68,"last":2.54,"mark":2.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658798445,"quoteTimeInLong":1582727401194,"netChange":-1.31,"volatility":12.372,"delta":0.147,"gamma":0.007,"theta":-0.014,"vega":0.648,"rho":0.355,"openInterest":1197,"timeValue":2.54,"theoreticalOptionValue":2.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.46,"markChange":-0.06,"markPercentChange":-2.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_121820C358","description":"SPY Dec 18 2020 358 Call","exchangeName":"OPR","bid":2.12,"ask":2.52,"last":3.96,"mark":2.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574216106,"quoteTimeInLong":1582727401034,"netChange":0.35,"volatility":12.292,"delta":0.139,"gamma":0.006,"theta":-0.014,"vega":0.626,"rho":0.337,"openInterest":220,"timeValue":3.96,"theoreticalOptionValue":2.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.68,"markChange":-0.05,"markPercentChange":-2.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_121820C359","description":"SPY Dec 18 2020 359 Call","exchangeName":"OPR","bid":2,"ask":2.4,"last":3.45,"mark":2.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568950080,"quoteTimeInLong":1582727401034,"netChange":0.07,"volatility":12.207,"delta":0.132,"gamma":0.006,"theta":-0.013,"vega":0.604,"rho":0.32,"openInterest":269,"timeValue":3.45,"theoreticalOptionValue":2.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.01,"markChange":0,"markPercentChange":-0.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_121820C360","description":"SPY Dec 18 2020 360 Call","exchangeName":"OPR","bid":1.91,"ask":2.16,"last":2,"mark":2.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664094388,"quoteTimeInLong":1582727401041,"netChange":-1.16,"volatility":12.278,"delta":0.128,"gamma":0.006,"theta":-0.013,"vega":0.592,"rho":0.311,"openInterest":5856,"timeValue":2,"theoreticalOptionValue":2.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.65,"markChange":0,"markPercentChange":-0.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_121820C361","description":"SPY Dec 18 2020 361 Call","exchangeName":"OPR","bid":1.78,"ask":2.03,"last":3.13,"mark":1.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566632052,"quoteTimeInLong":1582727401034,"netChange":0.18,"volatility":11.586,"delta":0.109,"gamma":0.006,"theta":-0.011,"vega":0.526,"rho":0.264,"openInterest":234,"timeValue":3.13,"theoreticalOptionValue":1.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.6,"markChange":0.03,"markPercentChange":1.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_121820C362","description":"SPY Dec 18 2020 362 Call","exchangeName":"OPR","bid":1.65,"ask":1.9,"last":5.99,"mark":1.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582141759518,"quoteTimeInLong":1582727401034,"netChange":3.22,"volatility":11.543,"delta":0.103,"gamma":0.005,"theta":-0.01,"vega":0.506,"rho":0.25,"openInterest":255,"timeValue":5.99,"theoreticalOptionValue":1.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":188.49,"markChange":0.07,"markPercentChange":3.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_121820C363","description":"SPY Dec 18 2020 363 Call","exchangeName":"OPR","bid":1.54,"ask":1.79,"last":1.6,"mark":1.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664109033,"quoteTimeInLong":1582727401034,"netChange":-1,"volatility":11.62,"delta":0.1,"gamma":0.005,"theta":-0.01,"vega":0.495,"rho":0.243,"openInterest":166335,"timeValue":1.6,"theoreticalOptionValue":1.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.68,"markChange":0.12,"markPercentChange":8.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_121820C364","description":"SPY Dec 18 2020 364 Call","exchangeName":"OPR","bid":1.43,"ask":1.68,"last":2.9,"mark":1.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557476343,"quoteTimeInLong":1582727401034,"netChange":0.48,"volatility":11.441,"delta":0.092,"gamma":0.005,"theta":-0.009,"vega":0.465,"rho":0.223,"openInterest":166172,"timeValue":2.9,"theoreticalOptionValue":1.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.89,"markChange":0.14,"markPercentChange":10.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_121820C365","description":"SPY Dec 18 2020 365 Call","exchangeName":"OPR","bid":1.34,"ask":1.59,"last":1.43,"mark":1.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663940985,"quoteTimeInLong":1582727401041,"netChange":-0.83,"volatility":11.449,"delta":0.088,"gamma":0.005,"theta":-0.009,"vega":0.449,"rho":0.213,"openInterest":18560,"timeValue":1.43,"theoreticalOptionValue":1.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.96,"markChange":0.1,"markPercentChange":7.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_121820C366","description":"SPY Dec 18 2020 366 Call","exchangeName":"OPR","bid":1.24,"ask":1.49,"last":1.36,"mark":1.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662743094,"quoteTimeInLong":1582727401034,"netChange":-0.75,"volatility":11.472,"delta":0.084,"gamma":0.005,"theta":-0.009,"vega":0.435,"rho":0.205,"openInterest":221,"timeValue":1.36,"theoreticalOptionValue":1.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.11,"markChange":0.05,"markPercentChange":4.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_121820C367","description":"SPY Dec 18 2020 367 Call","exchangeName":"OPR","bid":1.15,"ask":1.4,"last":1.37,"mark":1.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660093697,"quoteTimeInLong":1582727401034,"netChange":-0.61,"volatility":11.912,"delta":0.088,"gamma":0.005,"theta":-0.009,"vega":0.453,"rho":0.215,"openInterest":243,"timeValue":1.37,"theoreticalOptionValue":1.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.1,"markChange":0.01,"markPercentChange":0.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_121820C368","description":"SPY Dec 18 2020 368 Call","exchangeName":"OPR","bid":1.07,"ask":1.32,"last":4.15,"mark":1.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582141759518,"quoteTimeInLong":1582727401194,"netChange":2.3,"volatility":11.913,"delta":0.084,"gamma":0.005,"theta":-0.009,"vega":0.437,"rho":0.206,"openInterest":247,"timeValue":4.15,"theoreticalOptionValue":1.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":189.96,"markChange":-0.02,"markPercentChange":-1.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_121820C369","description":"SPY Dec 18 2020 369 Call","exchangeName":"OPR","bid":1,"ask":1.25,"last":3.12,"mark":1.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582301155484,"quoteTimeInLong":1582727401034,"netChange":1.41,"volatility":11.895,"delta":0.08,"gamma":0.004,"theta":-0.009,"vega":0.421,"rho":0.196,"openInterest":214,"timeValue":3.12,"theoreticalOptionValue":1.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":120.86,"markChange":-0.04,"markPercentChange":-3.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_121820C370","description":"SPY Dec 18 2020 370 Call","exchangeName":"OPR","bid":0.93,"ask":1.18,"last":1.03,"mark":1.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663372596,"quoteTimeInLong":1582727401041,"netChange":-0.57,"volatility":11.866,"delta":0.076,"gamma":0.004,"theta":-0.008,"vega":0.404,"rho":0.185,"openInterest":3055,"timeValue":1.03,"theoreticalOptionValue":1.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.71,"markChange":-0.06,"markPercentChange":-5.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_121820C375","description":"SPY Dec 18 2020 375 Call","exchangeName":"OPR","bid":0.64,"ask":0.89,"last":0.9,"mark":0.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655277178,"quoteTimeInLong":1582727401041,"netChange":-0.22,"volatility":11.844,"delta":0.059,"gamma":0.004,"theta":-0.007,"vega":0.334,"rho":0.145,"openInterest":2334,"timeValue":0.9,"theoreticalOptionValue":0.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.92,"markChange":-0.1,"markPercentChange":-11.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_121820C380","description":"SPY Dec 18 2020 380 Call","exchangeName":"OPR","bid":0.44,"ask":0.69,"last":0.52,"mark":0.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664082896,"quoteTimeInLong":1582727401041,"netChange":-0.27,"volatility":12.09,"delta":0.05,"gamma":0.003,"theta":-0.006,"vega":0.29,"rho":0.122,"openInterest":5558,"timeValue":0.52,"theoreticalOptionValue":0.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.2,"markChange":-0.11,"markPercentChange":-15.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_121820C385","description":"SPY Dec 18 2020 385 Call","exchangeName":"OPR","bid":0.29,"ask":0.54,"last":0.56,"mark":0.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577753994,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":11.863,"delta":0.036,"gamma":0.002,"theta":-0.005,"vega":0.222,"rho":0.088,"openInterest":1978,"timeValue":0.56,"theoreticalOptionValue":0.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.06,"markPercentChange":-12.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_121820C390","description":"SPY Dec 18 2020 390 Call","exchangeName":"OPR","bid":0.19,"ask":0.44,"last":0.33,"mark":0.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661279214,"quoteTimeInLong":1582727401140,"netChange":-0.09,"volatility":11.901,"delta":0.028,"gamma":0.002,"theta":-0.004,"vega":0.18,"rho":0.068,"openInterest":2942,"timeValue":0.33,"theoreticalOptionValue":0.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.52,"markChange":-0.05,"markPercentChange":-14.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_121820C395","description":"SPY Dec 18 2020 395 Call","exchangeName":"OPR","bid":0.11,"ask":0.36,"last":0.38,"mark":0.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563380898,"quoteTimeInLong":1582727401178,"netChange":0.08,"volatility":11.991,"delta":0.022,"gamma":0.002,"theta":-0.003,"vega":0.147,"rho":0.053,"openInterest":4278,"timeValue":0.38,"theoreticalOptionValue":0.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.37,"markChange":-0.09,"markPercentChange":-26.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_121820C400","description":"SPY Dec 18 2020 400 Call","exchangeName":"OPR","bid":0.06,"ask":0.31,"last":0.2,"mark":0.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0.2,"lowPrice":0.2,"openPrice":0,"closePrice":0.28,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400167,"quoteTimeInLong":1582727401164,"netChange":-0.08,"volatility":12.883,"delta":0.024,"gamma":0.002,"theta":-0.004,"vega":0.159,"rho":0.058,"openInterest":3095,"timeValue":0.2,"theoreticalOptionValue":0.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.3,"markChange":-0.09,"markPercentChange":-32.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_121820C405","description":"SPY Dec 18 2020 405 Call","exchangeName":"OPR","bid":0.01,"ask":0.26,"last":0.16,"mark":0.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658489537,"quoteTimeInLong":1582727401144,"netChange":-0.02,"volatility":12.754,"delta":0.017,"gamma":0.001,"theta":-0.003,"vega":0.122,"rho":0.043,"openInterest":2776,"timeValue":0.16,"theoreticalOptionValue":0.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.71,"markChange":-0.09,"markPercentChange":-41.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_121820C410","description":"SPY Dec 18 2020 410 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.13,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656059813,"quoteTimeInLong":1582727401138,"netChange":-0.01,"volatility":12.772,"delta":0.013,"gamma":0.001,"theta":-0.002,"vega":0.098,"rho":0.033,"openInterest":8076,"timeValue":0.13,"theoreticalOptionValue":0.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.15,"markChange":-0.06,"markPercentChange":-32.07,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2020-12-31:309":{"230.0":[{"putCall":"CALL","symbol":"SPY_123120C230","description":"SPY Dec 31 2020 230 Call (Quarterly)","exchangeName":"OPR","bid":85.55,"ask":86.55,"last":103.85,"mark":86.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582311278701,"quoteTimeInLong":1582727401020,"netChange":9.39,"volatility":19.499,"delta":0.96,"gamma":0.001,"theta":-0.007,"vega":0.208,"rho":1.228,"openInterest":2,"timeValue":19.8,"theoreticalOptionValue":85.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.93,"markChange":0.13,"markPercentChange":0.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_123120C235","description":"SPY Dec 31 2020 235 Call (Quarterly)","exchangeName":"OPR","bid":80.98,"ask":81.98,"last":98.34,"mark":81.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579619494805,"quoteTimeInLong":1582727401020,"netChange":8.48,"volatility":20.274,"delta":0.944,"gamma":0.002,"theta":-0.009,"vega":0.284,"rho":1.344,"openInterest":3,"timeValue":19.29,"theoreticalOptionValue":80.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.42,"markChange":0.1,"markPercentChange":0.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_123120C240","description":"SPY Dec 31 2020 240 Call (Quarterly)","exchangeName":"OPR","bid":76.49,"ask":77.49,"last":0,"mark":76.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":21.641,"delta":0.921,"gamma":0.002,"theta":-0.014,"vega":0.386,"rho":1.412,"openInterest":0,"timeValue":2.94,"theoreticalOptionValue":76.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.16,"markPercentChange":0.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_123120C245","description":"SPY Dec 31 2020 245 Call (Quarterly)","exchangeName":"OPR","bid":72.05,"ask":73.05,"last":0,"mark":72.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":21.583,"delta":0.906,"gamma":0.003,"theta":-0.016,"vega":0.445,"rho":1.477,"openInterest":0,"timeValue":3.5,"theoreticalOptionValue":72.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_123120C250","description":"SPY Dec 31 2020 250 Call (Quarterly)","exchangeName":"OPR","bid":67.69,"ask":68.68,"last":68.18,"mark":68.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662304871,"quoteTimeInLong":1582727401212,"netChange":-8.09,"volatility":21.362,"delta":0.891,"gamma":0.003,"theta":-0.018,"vega":0.501,"rho":1.532,"openInterest":0,"timeValue":4.13,"theoreticalOptionValue":67.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.89,"markChange":0.1,"markPercentChange":0.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_123120C255","description":"SPY Dec 31 2020 255 Call (Quarterly)","exchangeName":"OPR","bid":63.39,"ask":64.39,"last":0,"mark":63.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":20.475,"delta":0.88,"gamma":0.003,"theta":-0.018,"vega":0.537,"rho":1.597,"openInterest":0,"timeValue":4.84,"theoreticalOptionValue":63.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_123120C260","description":"SPY Dec 31 2020 260 Call (Quarterly)","exchangeName":"OPR","bid":59.18,"ask":60.17,"last":67.3,"mark":59.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562714969,"quoteTimeInLong":1582727401212,"netChange":-0.21,"volatility":20.977,"delta":0.855,"gamma":0.004,"theta":-0.022,"vega":0.621,"rho":1.601,"openInterest":6,"timeValue":13.25,"theoreticalOptionValue":59.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.35,"markChange":-0.04,"markPercentChange":-0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_123120C265","description":"SPY Dec 31 2020 265 Call (Quarterly)","exchangeName":"OPR","bid":55.04,"ask":56.04,"last":0,"mark":55.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401021,"netChange":0,"volatility":20.763,"delta":0.834,"gamma":0.004,"theta":-0.024,"vega":0.682,"rho":1.617,"openInterest":0,"timeValue":6.49,"theoreticalOptionValue":55.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.03,"markPercentChange":-0.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_123120C270","description":"SPY Dec 31 2020 270 Call (Quarterly)","exchangeName":"OPR","bid":50.99,"ask":51.99,"last":66.68,"mark":51.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579877348810,"quoteTimeInLong":1582727401021,"netChange":7.69,"volatility":20.916,"delta":0.809,"gamma":0.004,"theta":-0.026,"vega":0.753,"rho":1.607,"openInterest":49,"timeValue":22.63,"theoreticalOptionValue":51.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.94,"markChange":0.01,"markPercentChange":0.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_123120C275","description":"SPY Dec 31 2020 275 Call (Quarterly)","exchangeName":"OPR","bid":47.04,"ask":48.04,"last":52.1,"mark":47.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648167070,"quoteTimeInLong":1582727401021,"netChange":-2.74,"volatility":20.612,"delta":0.785,"gamma":0.005,"theta":-0.028,"vega":0.811,"rho":1.603,"openInterest":185,"timeValue":13.05,"theoreticalOptionValue":47.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.76,"markChange":0.01,"markPercentChange":0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_123120C280","description":"SPY Dec 31 2020 280 Call (Quarterly)","exchangeName":"OPR","bid":43.16,"ask":44.16,"last":52.22,"mark":43.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574812258,"quoteTimeInLong":1582727401020,"netChange":1.46,"volatility":20.289,"delta":0.76,"gamma":0.005,"theta":-0.03,"vega":0.867,"rho":1.589,"openInterest":4,"timeValue":18.17,"theoreticalOptionValue":43.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.35,"markChange":0.08,"markPercentChange":0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_123120C281","description":"SPY Dec 31 2020 281 Call (Quarterly)","exchangeName":"OPR","bid":40.79,"ask":45.79,"last":0,"mark":43.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":0.98,"gamma":0.001,"theta":-0.003,"vega":0.041,"rho":2.323,"openInterest":0,"timeValue":10.24,"theoreticalOptionValue":34.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":43.29,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_123120C282","description":"SPY Dec 31 2020 282 Call (Quarterly)","exchangeName":"OPR","bid":40.03,"ask":45.03,"last":0,"mark":42.53,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0.979,"gamma":0.001,"theta":-0.003,"vega":0.05,"rho":2.328,"openInterest":0,"timeValue":10.48,"theoreticalOptionValue":33.436,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":42.53,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_123120C283","description":"SPY Dec 31 2020 283 Call (Quarterly)","exchangeName":"OPR","bid":39.28,"ask":44.28,"last":0,"mark":41.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":0.977,"gamma":0.001,"theta":-0.004,"vega":0.06,"rho":2.332,"openInterest":0,"timeValue":10.73,"theoreticalOptionValue":32.464,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":41.78,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_123120C284","description":"SPY Dec 31 2020 284 Call (Quarterly)","exchangeName":"OPR","bid":38.54,"ask":43.54,"last":0,"mark":41.04,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0.976,"gamma":0.002,"theta":-0.004,"vega":0.072,"rho":2.336,"openInterest":0,"timeValue":10.99,"theoreticalOptionValue":31.494,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":41.04,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_123120C285","description":"SPY Dec 31 2020 285 Call (Quarterly)","exchangeName":"OPR","bid":39.4,"ask":40.4,"last":46.83,"mark":39.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564843821,"quoteTimeInLong":1582727401020,"netChange":0.06,"volatility":19.929,"delta":0.733,"gamma":0.006,"theta":-0.031,"vega":0.92,"rho":1.566,"openInterest":4,"timeValue":17.78,"theoreticalOptionValue":40.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.16,"markChange":0.06,"markPercentChange":0.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_123120C286","description":"SPY Dec 31 2020 286 Call (Quarterly)","exchangeName":"OPR","bid":37.05,"ask":42.05,"last":0,"mark":39.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0.971,"gamma":0.002,"theta":-0.004,"vega":0.102,"rho":2.34,"openInterest":0,"timeValue":11.5,"theoreticalOptionValue":29.561,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":39.55,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_123120C287","description":"SPY Dec 31 2020 287 Call (Quarterly)","exchangeName":"OPR","bid":36.31,"ask":41.31,"last":0,"mark":38.81,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":0.968,"gamma":0.003,"theta":-0.004,"vega":0.12,"rho":2.341,"openInterest":0,"timeValue":11.76,"theoreticalOptionValue":28.598,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":38.81,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_123120C288","description":"SPY Dec 31 2020 288 Call (Quarterly)","exchangeName":"OPR","bid":35.58,"ask":40.58,"last":0,"mark":38.08,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0.965,"gamma":0.003,"theta":-0.005,"vega":0.141,"rho":2.34,"openInterest":0,"timeValue":12.03,"theoreticalOptionValue":27.639,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":38.08,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_123120C289","description":"SPY Dec 31 2020 289 Call (Quarterly)","exchangeName":"OPR","bid":36.46,"ask":37.46,"last":0,"mark":36.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401021,"netChange":0,"volatility":19.658,"delta":0.71,"gamma":0.006,"theta":-0.032,"vega":0.961,"rho":1.54,"openInterest":0,"timeValue":11.91,"theoreticalOptionValue":37.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.08,"markPercentChange":0.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_123120C290","description":"SPY Dec 31 2020 290 Call (Quarterly)","exchangeName":"OPR","bid":35.74,"ask":36.74,"last":43.41,"mark":36.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578068533526,"quoteTimeInLong":1582727401020,"netChange":0.55,"volatility":19.142,"delta":0.707,"gamma":0.006,"theta":-0.031,"vega":0.965,"rho":1.547,"openInterest":1,"timeValue":19.36,"theoreticalOptionValue":36.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.51,"markChange":0.09,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_123120C291","description":"SPY Dec 31 2020 291 Call (Quarterly)","exchangeName":"OPR","bid":35.02,"ask":36.02,"last":0,"mark":35.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":19.474,"delta":0.699,"gamma":0.006,"theta":-0.032,"vega":0.979,"rho":1.527,"openInterest":0,"timeValue":12.47,"theoreticalOptionValue":35.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.09,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_123120C292","description":"SPY Dec 31 2020 292 Call (Quarterly)","exchangeName":"OPR","bid":34.3,"ask":35.3,"last":0,"mark":34.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":19.032,"delta":0.695,"gamma":0.006,"theta":-0.032,"vega":0.985,"rho":1.53,"openInterest":0,"timeValue":12.75,"theoreticalOptionValue":34.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.08,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_123120C293","description":"SPY Dec 31 2020 293 Call (Quarterly)","exchangeName":"OPR","bid":33.59,"ask":34.59,"last":0,"mark":34.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401194,"netChange":0,"volatility":18.897,"delta":0.689,"gamma":0.006,"theta":-0.032,"vega":0.994,"rho":1.523,"openInterest":0,"timeValue":13.04,"theoreticalOptionValue":33.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.08,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_123120C294","description":"SPY Dec 31 2020 294 Call (Quarterly)","exchangeName":"OPR","bid":32.88,"ask":33.88,"last":0,"mark":33.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401021,"netChange":0,"volatility":18.862,"delta":0.683,"gamma":0.006,"theta":-0.032,"vega":1.004,"rho":1.513,"openInterest":0,"timeValue":13.33,"theoreticalOptionValue":33.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.08,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_123120C295","description":"SPY Dec 31 2020 295 Call (Quarterly)","exchangeName":"OPR","bid":32.18,"ask":33.18,"last":0,"mark":32.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":18.772,"delta":0.676,"gamma":0.006,"theta":-0.032,"vega":1.012,"rho":1.504,"openInterest":0,"timeValue":13.63,"theoreticalOptionValue":32.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.05,"markPercentChange":0.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_123120C296","description":"SPY Dec 31 2020 296 Call (Quarterly)","exchangeName":"OPR","bid":31.48,"ask":32.48,"last":43.6,"mark":31.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579797405253,"quoteTimeInLong":1582727401020,"netChange":5.3,"volatility":18.675,"delta":0.67,"gamma":0.007,"theta":-0.032,"vega":1.021,"rho":1.495,"openInterest":1,"timeValue":25.55,"theoreticalOptionValue":31.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.59,"markChange":0.03,"markPercentChange":0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_123120C297","description":"SPY Dec 31 2020 297 Call (Quarterly)","exchangeName":"OPR","bid":30.79,"ask":31.79,"last":0,"mark":31.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401021,"netChange":0,"volatility":18.584,"delta":0.664,"gamma":0.007,"theta":-0.032,"vega":1.03,"rho":1.485,"openInterest":0,"timeValue":14.24,"theoreticalOptionValue":31.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_123120C298","description":"SPY Dec 31 2020 298 Call (Quarterly)","exchangeName":"OPR","bid":30.1,"ask":31.1,"last":0,"mark":30.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":18.486,"delta":0.657,"gamma":0.007,"theta":-0.032,"vega":1.038,"rho":1.475,"openInterest":0,"timeValue":14.55,"theoreticalOptionValue":30.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-0.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_123120C299","description":"SPY Dec 31 2020 299 Call (Quarterly)","exchangeName":"OPR","bid":29.42,"ask":30.42,"last":0,"mark":29.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":18.354,"delta":0.651,"gamma":0.007,"theta":-0.033,"vega":1.046,"rho":1.466,"openInterest":0,"timeValue":14.87,"theoreticalOptionValue":29.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.02,"markPercentChange":-0.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_123120C300","description":"SPY Dec 31 2020 300 Call (Quarterly)","exchangeName":"OPR","bid":28.74,"ask":29.74,"last":28.73,"mark":29.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662894068,"quoteTimeInLong":1582727401020,"netChange":-6.61,"volatility":18.274,"delta":0.644,"gamma":0.007,"theta":-0.033,"vega":1.054,"rho":1.454,"openInterest":23,"timeValue":14.68,"theoreticalOptionValue":29.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.58,"markChange":-0.03,"markPercentChange":-0.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_123120C301","description":"SPY Dec 31 2020 301 Call (Quarterly)","exchangeName":"OPR","bid":28.07,"ask":29.07,"last":35.37,"mark":28.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580405898858,"quoteTimeInLong":1582727401020,"netChange":0.76,"volatility":18.231,"delta":0.637,"gamma":0.007,"theta":-0.033,"vega":1.061,"rho":1.442,"openInterest":1,"timeValue":22.32,"theoreticalOptionValue":28.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.66,"markChange":-0.02,"markPercentChange":-0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_123120C302","description":"SPY Dec 31 2020 302 Call (Quarterly)","exchangeName":"OPR","bid":27.4,"ask":28.39,"last":0,"mark":27.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401212,"netChange":0,"volatility":18.106,"delta":0.63,"gamma":0.007,"theta":-0.033,"vega":1.069,"rho":1.431,"openInterest":0,"timeValue":15.85,"theoreticalOptionValue":27.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.03,"markPercentChange":-0.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_123120C303","description":"SPY Dec 31 2020 303 Call (Quarterly)","exchangeName":"OPR","bid":26.73,"ask":27.73,"last":0,"mark":27.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":18.06,"delta":0.623,"gamma":0.007,"theta":-0.033,"vega":1.076,"rho":1.418,"openInterest":0,"timeValue":16.18,"theoreticalOptionValue":27.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.02,"markPercentChange":-0.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_123120C304","description":"SPY Dec 31 2020 304 Call (Quarterly)","exchangeName":"OPR","bid":26.06,"ask":27.06,"last":0,"mark":26.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":17.97,"delta":0.616,"gamma":0.007,"theta":-0.033,"vega":1.082,"rho":1.406,"openInterest":0,"timeValue":16.51,"theoreticalOptionValue":26.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.02,"markPercentChange":-0.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_123120C305","description":"SPY Dec 31 2020 305 Call (Quarterly)","exchangeName":"OPR","bid":25.41,"ask":26.41,"last":31.45,"mark":25.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582578869988,"quoteTimeInLong":1582727401020,"netChange":-0.28,"volatility":17.879,"delta":0.608,"gamma":0.007,"theta":-0.033,"vega":1.089,"rho":1.393,"openInterest":10,"timeValue":22.4,"theoreticalOptionValue":25.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.09,"markChange":0,"markPercentChange":0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_123120C306","description":"SPY Dec 31 2020 306 Call (Quarterly)","exchangeName":"OPR","bid":24.77,"ask":25.77,"last":0,"mark":25.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":17.843,"delta":0.6,"gamma":0.007,"theta":-0.033,"vega":1.095,"rho":1.377,"openInterest":0,"timeValue":17.22,"theoreticalOptionValue":25.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.04,"markPercentChange":0.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_123120C307","description":"SPY Dec 31 2020 307 Call (Quarterly)","exchangeName":"OPR","bid":24.12,"ask":25.12,"last":29.68,"mark":24.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554615237,"quoteTimeInLong":1582727401020,"netChange":-0.63,"volatility":17.697,"delta":0.593,"gamma":0.007,"theta":-0.033,"vega":1.101,"rho":1.364,"openInterest":215,"timeValue":22.63,"theoreticalOptionValue":24.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.57,"markChange":0.05,"markPercentChange":0.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_123120C308","description":"SPY Dec 31 2020 308 Call (Quarterly)","exchangeName":"OPR","bid":23.48,"ask":24.48,"last":0,"mark":23.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":17.694,"delta":0.584,"gamma":0.007,"theta":-0.033,"vega":1.106,"rho":1.347,"openInterest":0,"timeValue":17.93,"theoreticalOptionValue":23.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.04,"markPercentChange":0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_123120C309","description":"SPY Dec 31 2020 309 Call (Quarterly)","exchangeName":"OPR","bid":22.85,"ask":23.85,"last":29.34,"mark":23.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578422595248,"quoteTimeInLong":1582727401020,"netChange":0.43,"volatility":17.586,"delta":0.577,"gamma":0.008,"theta":-0.033,"vega":1.111,"rho":1.333,"openInterest":931,"timeValue":24.29,"theoreticalOptionValue":23.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.82,"markChange":0.05,"markPercentChange":0.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_123120C310","description":"SPY Dec 31 2020 310 Call (Quarterly)","exchangeName":"OPR","bid":22.22,"ask":23.21,"last":21.74,"mark":22.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662798038,"quoteTimeInLong":1582727401213,"netChange":-6.49,"volatility":17.485,"delta":0.569,"gamma":0.008,"theta":-0.033,"vega":1.116,"rho":1.318,"openInterest":201,"timeValue":17.69,"theoreticalOptionValue":22.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.61,"markChange":0.05,"markPercentChange":0.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_123120C311","description":"SPY Dec 31 2020 311 Call (Quarterly)","exchangeName":"OPR","bid":21.59,"ask":22.59,"last":35,"mark":22.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582217359227,"quoteTimeInLong":1582727401020,"netChange":7.46,"volatility":17.355,"delta":0.562,"gamma":0.008,"theta":-0.033,"vega":1.12,"rho":1.304,"openInterest":2,"timeValue":31.95,"theoreticalOptionValue":22.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.85,"markChange":0.04,"markPercentChange":0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_123120C312","description":"SPY Dec 31 2020 312 Call (Quarterly)","exchangeName":"OPR","bid":20.97,"ask":21.97,"last":22.74,"mark":21.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661255851,"quoteTimeInLong":1582727401020,"netChange":-4.12,"volatility":17.254,"delta":0.554,"gamma":0.008,"theta":-0.033,"vega":1.124,"rho":1.291,"openInterest":1,"timeValue":20.69,"theoreticalOptionValue":21.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.2,"markChange":0.02,"markPercentChange":0.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_123120C313","description":"SPY Dec 31 2020 313 Call (Quarterly)","exchangeName":"OPR","bid":20.36,"ask":21.36,"last":21.06,"mark":20.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662489130,"quoteTimeInLong":1582727401020,"netChange":-5.12,"volatility":17.152,"delta":0.546,"gamma":0.008,"theta":-0.033,"vega":1.127,"rho":1.275,"openInterest":8,"timeValue":20.01,"theoreticalOptionValue":20.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.56,"markChange":0,"markPercentChange":0.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_123120C314","description":"SPY Dec 31 2020 314 Call (Quarterly)","exchangeName":"OPR","bid":19.86,"ask":20.66,"last":0,"mark":20.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401195,"netChange":0,"volatility":17.044,"delta":0.538,"gamma":0.008,"theta":-0.033,"vega":1.13,"rho":1.259,"openInterest":0,"timeValue":20.21,"theoreticalOptionValue":20.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_123120C315","description":"SPY Dec 31 2020 315 Call (Quarterly)","exchangeName":"OPR","bid":19.26,"ask":20.05,"last":19.12,"mark":19.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663004573,"quoteTimeInLong":1582727401213,"netChange":-5.71,"volatility":16.938,"delta":0.53,"gamma":0.008,"theta":-0.033,"vega":1.132,"rho":1.243,"openInterest":312,"timeValue":19.12,"theoreticalOptionValue":19.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.06,"markChange":-0.01,"markPercentChange":-0.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_123120C316","description":"SPY Dec 31 2020 316 Call (Quarterly)","exchangeName":"OPR","bid":18.66,"ask":19.46,"last":20.5,"mark":19.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657035050,"quoteTimeInLong":1582727401021,"netChange":-3.68,"volatility":16.826,"delta":0.522,"gamma":0.008,"theta":-0.032,"vega":1.134,"rho":1.227,"openInterest":11,"timeValue":20.5,"theoreticalOptionValue":19.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.3,"markChange":-0.01,"markPercentChange":-0.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_123120C317","description":"SPY Dec 31 2020 317 Call (Quarterly)","exchangeName":"OPR","bid":18.07,"ask":18.86,"last":0,"mark":18.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401213,"netChange":0,"volatility":16.716,"delta":0.514,"gamma":0.008,"theta":-0.032,"vega":1.136,"rho":1.21,"openInterest":0,"timeValue":18.47,"theoreticalOptionValue":18.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-0.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_123120C318","description":"SPY Dec 31 2020 318 Call (Quarterly)","exchangeName":"OPR","bid":17.48,"ask":18.28,"last":17.58,"mark":17.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664355756,"quoteTimeInLong":1582727401021,"netChange":-5.3,"volatility":16.534,"delta":0.506,"gamma":0.008,"theta":-0.032,"vega":1.137,"rho":1.195,"openInterest":11,"timeValue":17.58,"theoreticalOptionValue":17.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.62,"markChange":-0.01,"markPercentChange":-0.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_123120C319","description":"SPY Dec 31 2020 319 Call (Quarterly)","exchangeName":"OPR","bid":16.9,"ask":17.7,"last":0,"mark":17.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401021,"netChange":0,"volatility":16.41,"delta":0.497,"gamma":0.008,"theta":-0.032,"vega":1.138,"rho":1.177,"openInterest":0,"timeValue":17.3,"theoreticalOptionValue":17.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.02,"markPercentChange":-0.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_123120C320","description":"SPY Dec 31 2020 320 Call (Quarterly)","exchangeName":"OPR","bid":16.34,"ask":17.14,"last":17.32,"mark":16.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660472465,"quoteTimeInLong":1582727401194,"netChange":-4.27,"volatility":16.372,"delta":0.489,"gamma":0.008,"theta":-0.032,"vega":1.138,"rho":1.159,"openInterest":69,"timeValue":17.32,"theoreticalOptionValue":16.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.5,"markChange":-0.02,"markPercentChange":-0.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_123120C321","description":"SPY Dec 31 2020 321 Call (Quarterly)","exchangeName":"OPR","bid":15.78,"ask":16.57,"last":19.03,"mark":16.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652192926,"quoteTimeInLong":1582727401213,"netChange":-1.93,"volatility":16.182,"delta":0.48,"gamma":0.008,"theta":-0.031,"vega":1.137,"rho":1.141,"openInterest":478,"timeValue":19.03,"theoreticalOptionValue":16.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.91,"markChange":-0.02,"markPercentChange":-0.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_123120C322","description":"SPY Dec 31 2020 322 Call (Quarterly)","exchangeName":"OPR","bid":15.22,"ask":16.02,"last":20.3,"mark":15.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642809923,"quoteTimeInLong":1582727401021,"netChange":-0.04,"volatility":16.046,"delta":0.471,"gamma":0.008,"theta":-0.031,"vega":1.136,"rho":1.123,"openInterest":31,"timeValue":20.3,"theoreticalOptionValue":15.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.22,"markChange":-0.01,"markPercentChange":-0.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_123120C323","description":"SPY Dec 31 2020 323 Call (Quarterly)","exchangeName":"OPR","bid":14.67,"ask":15.47,"last":15,"mark":15.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659036451,"quoteTimeInLong":1582727401021,"netChange":-4.72,"volatility":15.947,"delta":0.462,"gamma":0.008,"theta":-0.031,"vega":1.134,"rho":1.104,"openInterest":1083,"timeValue":15,"theoreticalOptionValue":15.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.3,"markChange":0,"markPercentChange":0.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_123120C324","description":"SPY Dec 31 2020 324 Call (Quarterly)","exchangeName":"OPR","bid":14.12,"ask":14.92,"last":17,"mark":14.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648122402,"quoteTimeInLong":1582727401021,"netChange":-2.1,"volatility":15.765,"delta":0.453,"gamma":0.009,"theta":-0.03,"vega":1.132,"rho":1.084,"openInterest":57,"timeValue":17,"theoreticalOptionValue":14.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.44,"markChange":0.02,"markPercentChange":0.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_123120C325","description":"SPY Dec 31 2020 325 Call (Quarterly)","exchangeName":"OPR","bid":13.59,"ask":14.39,"last":15.43,"mark":13.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653880028,"quoteTimeInLong":1582727401021,"netChange":-3.06,"volatility":15.651,"delta":0.444,"gamma":0.009,"theta":-0.03,"vega":1.129,"rho":1.065,"openInterest":52,"timeValue":15.43,"theoreticalOptionValue":13.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.94,"markChange":0.03,"markPercentChange":0.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_123120C326","description":"SPY Dec 31 2020 326 Call (Quarterly)","exchangeName":"OPR","bid":13.07,"ask":13.87,"last":15.65,"mark":13.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653197614,"quoteTimeInLong":1582727401019,"netChange":-2.25,"volatility":15.493,"delta":0.435,"gamma":0.009,"theta":-0.03,"vega":1.125,"rho":1.045,"openInterest":18,"timeValue":15.65,"theoreticalOptionValue":13.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.76,"markChange":0.06,"markPercentChange":0.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_123120C327","description":"SPY Dec 31 2020 327 Call (Quarterly)","exchangeName":"OPR","bid":12.56,"ask":13.36,"last":15.25,"mark":12.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651659582,"quoteTimeInLong":1582727401019,"netChange":-2.05,"volatility":15.367,"delta":0.425,"gamma":0.009,"theta":-0.029,"vega":1.121,"rho":1.024,"openInterest":13,"timeValue":15.25,"theoreticalOptionValue":12.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.9,"markChange":0.05,"markPercentChange":0.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_123120C328","description":"SPY Dec 31 2020 328 Call (Quarterly)","exchangeName":"OPR","bid":12.05,"ask":12.85,"last":15.16,"mark":12.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649488962,"quoteTimeInLong":1582727401019,"netChange":-1.55,"volatility":15.26,"delta":0.416,"gamma":0.009,"theta":-0.029,"vega":1.116,"rho":1.004,"openInterest":61,"timeValue":15.16,"theoreticalOptionValue":12.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.51,"markChange":0.02,"markPercentChange":0.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_123120C329","description":"SPY Dec 31 2020 329 Call (Quarterly)","exchangeName":"OPR","bid":11.55,"ask":12.35,"last":19.8,"mark":11.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580917430629,"quoteTimeInLong":1582727401020,"netChange":3.66,"volatility":15.203,"delta":0.407,"gamma":0.009,"theta":-0.029,"vega":1.111,"rho":0.984,"openInterest":5,"timeValue":19.8,"theoreticalOptionValue":11.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.65,"markChange":-0.01,"markPercentChange":-0.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_123120C330","description":"SPY Dec 31 2020 330 Call (Quarterly)","exchangeName":"OPR","bid":11.06,"ask":11.86,"last":11.34,"mark":11.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663924213,"quoteTimeInLong":1582727401020,"netChange":-4.22,"volatility":15.048,"delta":0.397,"gamma":0.009,"theta":-0.028,"vega":1.104,"rho":0.962,"openInterest":319,"timeValue":11.34,"theoreticalOptionValue":11.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.79,"markChange":-0.02,"markPercentChange":-0.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_123120C331","description":"SPY Dec 31 2020 331 Call (Quarterly)","exchangeName":"OPR","bid":10.58,"ask":11.38,"last":21.34,"mark":10.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581440124521,"quoteTimeInLong":1582727401194,"netChange":6.34,"volatility":14.943,"delta":0.388,"gamma":0.009,"theta":-0.028,"vega":1.097,"rho":0.941,"openInterest":3,"timeValue":21.34,"theoreticalOptionValue":11.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.63,"markChange":-0.03,"markPercentChange":-0.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_123120C332","description":"SPY Dec 31 2020 332 Call (Quarterly)","exchangeName":"OPR","bid":10.12,"ask":10.92,"last":12.7,"mark":10.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651811419,"quoteTimeInLong":1582727401194,"netChange":-1.74,"volatility":14.807,"delta":0.378,"gamma":0.009,"theta":-0.027,"vega":1.089,"rho":0.919,"openInterest":896,"timeValue":12.7,"theoreticalOptionValue":10.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.51,"markChange":-0.02,"markPercentChange":-0.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_123120C333","description":"SPY Dec 31 2020 333 Call (Quarterly)","exchangeName":"OPR","bid":9.81,"ask":10.31,"last":10.7,"mark":10.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658588035,"quoteTimeInLong":1582727401020,"netChange":-3.2,"volatility":14.693,"delta":0.369,"gamma":0.009,"theta":-0.027,"vega":1.081,"rho":0.898,"openInterest":8,"timeValue":10.7,"theoreticalOptionValue":10.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.75,"markChange":-0.02,"markPercentChange":-0.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_123120C334","description":"SPY Dec 31 2020 334 Call (Quarterly)","exchangeName":"OPR","bid":9.36,"ask":9.86,"last":10.05,"mark":9.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658290683,"quoteTimeInLong":1582727401020,"netChange":-3.32,"volatility":14.58,"delta":0.359,"gamma":0.009,"theta":-0.027,"vega":1.071,"rho":0.876,"openInterest":51,"timeValue":10.05,"theoreticalOptionValue":9.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.33,"markChange":-0.05,"markPercentChange":-0.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_123120C335","description":"SPY Dec 31 2020 335 Call (Quarterly)","exchangeName":"OPR","bid":8.92,"ask":9.42,"last":10.6,"mark":9.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656797568,"quoteTimeInLong":1582727401020,"netChange":-2.23,"volatility":14.467,"delta":0.349,"gamma":0.009,"theta":-0.026,"vega":1.061,"rho":0.854,"openInterest":83,"timeValue":10.6,"theoreticalOptionValue":9.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.21,"markChange":-0.06,"markPercentChange":-0.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_123120C336","description":"SPY Dec 31 2020 336 Call (Quarterly)","exchangeName":"OPR","bid":8.49,"ask":8.99,"last":12.58,"mark":8.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572197647,"quoteTimeInLong":1582727401020,"netChange":0.26,"volatility":14.388,"delta":0.34,"gamma":0.009,"theta":-0.026,"vega":1.051,"rho":0.832,"openInterest":20,"timeValue":12.58,"theoreticalOptionValue":8.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.01,"markChange":-0.07,"markPercentChange":-0.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_123120C337","description":"SPY Dec 31 2020 337 Call (Quarterly)","exchangeName":"OPR","bid":8.08,"ask":8.58,"last":9.5,"mark":8.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655507447,"quoteTimeInLong":1582727401020,"netChange":-2.31,"volatility":14.252,"delta":0.33,"gamma":0.009,"theta":-0.025,"vega":1.039,"rho":0.809,"openInterest":16,"timeValue":9.5,"theoreticalOptionValue":8.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.49,"markChange":-0.06,"markPercentChange":-0.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_123120C338","description":"SPY Dec 31 2020 338 Call (Quarterly)","exchangeName":"OPR","bid":7.68,"ask":8.18,"last":8.28,"mark":7.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660362300,"quoteTimeInLong":1582727401020,"netChange":-3.03,"volatility":14.076,"delta":0.32,"gamma":0.009,"theta":-0.024,"vega":1.026,"rho":0.785,"openInterest":50,"timeValue":8.28,"theoreticalOptionValue":7.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.99,"markChange":-0.03,"markPercentChange":-0.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_123120C339","description":"SPY Dec 31 2020 339 Call (Quarterly)","exchangeName":"OPR","bid":7.28,"ask":7.78,"last":16.85,"mark":7.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581707642877,"quoteTimeInLong":1582727401020,"netChange":6.03,"volatility":13.952,"delta":0.31,"gamma":0.009,"theta":-0.024,"vega":1.012,"rho":0.762,"openInterest":1,"timeValue":16.85,"theoreticalOptionValue":7.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":79.66,"markChange":-0.05,"markPercentChange":-0.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_123120C340","description":"SPY Dec 31 2020 340 Call (Quarterly)","exchangeName":"OPR","bid":6.9,"ask":7.4,"last":7.3,"mark":7.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":7.3,"lowPrice":7.3,"openPrice":0,"closePrice":7.25,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401172,"quoteTimeInLong":1582727401172,"netChange":0.05,"volatility":13.963,"delta":0.302,"gamma":0.009,"theta":-0.024,"vega":1.001,"rho":0.743,"openInterest":106,"timeValue":7.3,"theoreticalOptionValue":7.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.74,"markChange":-0.1,"markPercentChange":-1.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_123120C341","description":"SPY Dec 31 2020 341 Call (Quarterly)","exchangeName":"OPR","bid":6.53,"ask":7.03,"last":6.6,"mark":6.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662691735,"quoteTimeInLong":1582727401020,"netChange":-3.28,"volatility":13.851,"delta":0.292,"gamma":0.008,"theta":-0.023,"vega":0.987,"rho":0.721,"openInterest":18,"timeValue":6.6,"theoreticalOptionValue":6.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.34,"markChange":-0.14,"markPercentChange":-1.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_123120C342","description":"SPY Dec 31 2020 342 Call (Quarterly)","exchangeName":"OPR","bid":6.18,"ask":6.67,"last":7.43,"mark":6.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656832842,"quoteTimeInLong":1582727401213,"netChange":-1.99,"volatility":13.687,"delta":0.282,"gamma":0.008,"theta":-0.023,"vega":0.97,"rho":0.696,"openInterest":79,"timeValue":7.43,"theoreticalOptionValue":6.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.13,"markChange":-0.16,"markPercentChange":-2.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_123120C343","description":"SPY Dec 31 2020 343 Call (Quarterly)","exchangeName":"OPR","bid":5.83,"ask":6.33,"last":9.81,"mark":6.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557981568,"quoteTimeInLong":1582727401020,"netChange":0.83,"volatility":13.641,"delta":0.273,"gamma":0.008,"theta":-0.022,"vega":0.956,"rho":0.676,"openInterest":11,"timeValue":9.81,"theoreticalOptionValue":6.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.33,"markChange":-0.18,"markPercentChange":-2.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_123120C344","description":"SPY Dec 31 2020 344 Call (Quarterly)","exchangeName":"OPR","bid":5.5,"ask":6,"last":8.75,"mark":5.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580400570955,"quoteTimeInLong":1582727401020,"netChange":0.21,"volatility":13.533,"delta":0.264,"gamma":0.008,"theta":-0.022,"vega":0.939,"rho":0.653,"openInterest":41,"timeValue":8.75,"theoreticalOptionValue":5.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.53,"markChange":-0.19,"markPercentChange":-3.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_123120C345","description":"SPY Dec 31 2020 345 Call (Quarterly)","exchangeName":"OPR","bid":5.17,"ask":5.67,"last":6.09,"mark":5.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661193708,"quoteTimeInLong":1582727401020,"netChange":-2.03,"volatility":13.436,"delta":0.254,"gamma":0.008,"theta":-0.021,"vega":0.922,"rho":0.631,"openInterest":70,"timeValue":6.09,"theoreticalOptionValue":5.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.07,"markChange":-0.19,"markPercentChange":-3.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_123120C346","description":"SPY Dec 31 2020 346 Call (Quarterly)","exchangeName":"OPR","bid":4.92,"ask":5.32,"last":5.45,"mark":5.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660560090,"quoteTimeInLong":1582727401020,"netChange":-2.26,"volatility":13.328,"delta":0.245,"gamma":0.008,"theta":-0.02,"vega":0.904,"rho":0.609,"openInterest":17,"timeValue":5.45,"theoreticalOptionValue":5.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.81,"markChange":-0.17,"markPercentChange":-3.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_123120C347","description":"SPY Dec 31 2020 347 Call (Quarterly)","exchangeName":"OPR","bid":4.63,"ask":5.03,"last":8.96,"mark":4.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579103162151,"quoteTimeInLong":1582727401020,"netChange":1.64,"volatility":13.225,"delta":0.236,"gamma":0.008,"theta":-0.02,"vega":0.885,"rho":0.586,"openInterest":1,"timeValue":8.96,"theoreticalOptionValue":5.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.99,"markChange":-0.14,"markPercentChange":-2.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_123120C348","description":"SPY Dec 31 2020 348 Call (Quarterly)","exchangeName":"OPR","bid":4.34,"ask":4.74,"last":5.25,"mark":4.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656000858,"quoteTimeInLong":1582727401021,"netChange":-1.68,"volatility":13.123,"delta":0.227,"gamma":0.008,"theta":-0.019,"vega":0.866,"rho":0.564,"openInterest":3,"timeValue":5.25,"theoreticalOptionValue":4.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.19,"markChange":-0.1,"markPercentChange":-2.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_123120C349","description":"SPY Dec 31 2020 349 Call (Quarterly)","exchangeName":"OPR","bid":4.07,"ask":4.47,"last":4.28,"mark":4.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664091461,"quoteTimeInLong":1582727401020,"netChange":-2.28,"volatility":12.401,"delta":0.205,"gamma":0.008,"theta":-0.017,"vega":0.817,"rho":0.513,"openInterest":29,"timeValue":4.28,"theoreticalOptionValue":3.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.72,"markChange":-0.05,"markPercentChange":-1.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_123120C350","description":"SPY Dec 31 2020 350 Call (Quarterly)","exchangeName":"OPR","bid":3.81,"ask":4.21,"last":3.82,"mark":4.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664225601,"quoteTimeInLong":1582727401020,"netChange":-2.38,"volatility":12.686,"delta":0.204,"gamma":0.008,"theta":-0.018,"vega":0.815,"rho":0.51,"openInterest":254,"timeValue":3.82,"theoreticalOptionValue":3.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.57,"markChange":0.01,"markPercentChange":0.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_123120C351","description":"SPY Dec 31 2020 351 Call (Quarterly)","exchangeName":"OPR","bid":3.57,"ask":3.97,"last":3.95,"mark":3.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661879104,"quoteTimeInLong":1582727401021,"netChange":-1.91,"volatility":12.565,"delta":0.195,"gamma":0.008,"theta":-0.017,"vega":0.792,"rho":0.487,"openInterest":8,"timeValue":3.95,"theoreticalOptionValue":3.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51,"markChange":0.03,"markPercentChange":0.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_123120C352","description":"SPY Dec 31 2020 352 Call (Quarterly)","exchangeName":"OPR","bid":3.34,"ask":3.74,"last":8.93,"mark":3.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582303238833,"quoteTimeInLong":1582727401021,"netChange":3.41,"volatility":12.565,"delta":0.188,"gamma":0.007,"theta":-0.017,"vega":0.776,"rho":0.471,"openInterest":31,"timeValue":8.93,"theoreticalOptionValue":3.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":96.15,"markChange":-0.01,"markPercentChange":-0.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_123120C353","description":"SPY Dec 31 2020 353 Call (Quarterly)","exchangeName":"OPR","bid":3.12,"ask":3.52,"last":6.2,"mark":3.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578669828283,"quoteTimeInLong":1582727401021,"netChange":1,"volatility":12.393,"delta":0.178,"gamma":0.007,"theta":-0.016,"vega":0.749,"rho":0.446,"openInterest":1,"timeValue":6.2,"theoreticalOptionValue":3.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.84,"markChange":-0.05,"markPercentChange":-1.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_123120C354","description":"SPY Dec 31 2020 354 Call (Quarterly)","exchangeName":"OPR","bid":2.91,"ask":3.31,"last":4.95,"mark":3.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571322481,"quoteTimeInLong":1582727401018,"netChange":0.06,"volatility":12.537,"delta":0.174,"gamma":0.007,"theta":-0.016,"vega":0.741,"rho":0.438,"openInterest":2,"timeValue":4.95,"theoreticalOptionValue":3.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.85,"markChange":-0.08,"markPercentChange":-2.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_123120C355","description":"SPY Dec 31 2020 355 Call (Quarterly)","exchangeName":"OPR","bid":2.72,"ask":3.12,"last":5.3,"mark":2.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556003157,"quoteTimeInLong":1582727401020,"netChange":0.7,"volatility":12.458,"delta":0.167,"gamma":0.007,"theta":-0.015,"vega":0.719,"rho":0.418,"openInterest":135,"timeValue":5.3,"theoreticalOptionValue":3.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.09,"markChange":-0.1,"markPercentChange":-3.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_123120C356","description":"SPY Dec 31 2020 356 Call (Quarterly)","exchangeName":"OPR","bid":2.53,"ask":2.93,"last":8,"mark":2.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581604506265,"quoteTimeInLong":1582727401018,"netChange":3.68,"volatility":12.374,"delta":0.159,"gamma":0.007,"theta":-0.015,"vega":0.697,"rho":0.399,"openInterest":14,"timeValue":8,"theoreticalOptionValue":2.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":129.65,"markChange":-0.11,"markPercentChange":-3.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_123120C357","description":"SPY Dec 31 2020 357 Call (Quarterly)","exchangeName":"OPR","bid":2.36,"ask":2.76,"last":3.08,"mark":2.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655714637,"quoteTimeInLong":1582727401018,"netChange":-0.96,"volatility":11.736,"delta":0.139,"gamma":0.006,"theta":-0.013,"vega":0.638,"rho":0.351,"openInterest":1,"timeValue":3.08,"theoreticalOptionValue":2.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.08,"markChange":-0.11,"markPercentChange":-3.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_123120C358","description":"SPY Dec 31 2020 358 Call (Quarterly)","exchangeName":"OPR","bid":2.19,"ask":2.59,"last":3.81,"mark":2.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580159616934,"quoteTimeInLong":1582727401018,"netChange":0.01,"volatility":12.235,"delta":0.144,"gamma":0.006,"theta":-0.014,"vega":0.654,"rho":0.363,"openInterest":57,"timeValue":3.81,"theoreticalOptionValue":2.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.53,"markChange":-0.1,"markPercentChange":-4.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_123120C359","description":"SPY Dec 31 2020 359 Call (Quarterly)","exchangeName":"OPR","bid":2.04,"ask":2.44,"last":6.84,"mark":2.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582055592221,"quoteTimeInLong":1582727401018,"netChange":3.29,"volatility":12.16,"delta":0.137,"gamma":0.006,"theta":-0.013,"vega":0.632,"rho":0.346,"openInterest":0,"timeValue":6.84,"theoreticalOptionValue":2.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":142,"markChange":-0.08,"markPercentChange":-3.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_123120C360","description":"SPY Dec 31 2020 360 Call (Quarterly)","exchangeName":"OPR","bid":1.97,"ask":2.21,"last":2.23,"mark":2.09,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":2.23,"lowPrice":2.23,"openPrice":0,"closePrice":2.14,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400444,"quoteTimeInLong":1582727401020,"netChange":0.09,"volatility":12.202,"delta":0.133,"gamma":0.006,"theta":-0.013,"vega":0.618,"rho":0.335,"openInterest":238,"timeValue":2.23,"theoreticalOptionValue":2.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.19,"markChange":-0.05,"markPercentChange":-2.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_123120C361","description":"SPY Dec 31 2020 361 Call (Quarterly)","exchangeName":"OPR","bid":1.84,"ask":2.09,"last":5.49,"mark":1.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297079347,"quoteTimeInLong":1582727401017,"netChange":2.39,"volatility":11.504,"delta":0.112,"gamma":0.006,"theta":-0.011,"vega":0.551,"rho":0.285,"openInterest":1,"timeValue":5.49,"theoreticalOptionValue":1.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":121.65,"markChange":0,"markPercentChange":-0.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_123120C362","description":"SPY Dec 31 2020 362 Call (Quarterly)","exchangeName":"OPR","bid":1.71,"ask":1.96,"last":6.01,"mark":1.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581615581851,"quoteTimeInLong":1582727401017,"netChange":3.1,"volatility":11.459,"delta":0.107,"gamma":0.006,"theta":-0.01,"vega":0.53,"rho":0.271,"openInterest":65,"timeValue":6.01,"theoreticalOptionValue":1.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":173.21,"markChange":0.05,"markPercentChange":2.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_123120C363","description":"SPY Dec 31 2020 363 Call (Quarterly)","exchangeName":"OPR","bid":1.59,"ask":1.84,"last":5.66,"mark":1.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581615581851,"quoteTimeInLong":1582727401016,"netChange":2.93,"volatility":11.422,"delta":0.101,"gamma":0.005,"theta":-0.01,"vega":0.51,"rho":0.257,"openInterest":1,"timeValue":5.66,"theoreticalOptionValue":1.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":181.5,"markChange":0.1,"markPercentChange":6.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_123120C364","description":"SPY Dec 31 2020 364 Call (Quarterly)","exchangeName":"OPR","bid":1.49,"ask":1.74,"last":0,"mark":1.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":11.374,"delta":0.096,"gamma":0.005,"theta":-0.009,"vega":0.49,"rho":0.243,"openInterest":0,"timeValue":1.62,"theoreticalOptionValue":1.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.13,"markPercentChange":8.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_123120C365","description":"SPY Dec 31 2020 365 Call (Quarterly)","exchangeName":"OPR","bid":1.38,"ask":1.63,"last":1.49,"mark":1.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662235144,"quoteTimeInLong":1582727401020,"netChange":-0.9,"volatility":11.335,"delta":0.09,"gamma":0.005,"theta":-0.009,"vega":0.47,"rho":0.23,"openInterest":936,"timeValue":1.49,"theoreticalOptionValue":1.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.81,"markChange":0.07,"markPercentChange":5.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_123120C366","description":"SPY Dec 31 2020 366 Call (Quarterly)","exchangeName":"OPR","bid":1.29,"ask":1.54,"last":0,"mark":1.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401006,"netChange":0,"volatility":11.351,"delta":0.087,"gamma":0.005,"theta":-0.009,"vega":0.455,"rho":0.22,"openInterest":0,"timeValue":1.41,"theoreticalOptionValue":1.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.04,"markPercentChange":2.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_123120C367","description":"SPY Dec 31 2020 367 Call (Quarterly)","exchangeName":"OPR","bid":1.2,"ask":1.45,"last":0,"mark":1.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401194,"netChange":0,"volatility":11.66,"delta":0.089,"gamma":0.005,"theta":-0.009,"vega":0.463,"rho":0.225,"openInterest":0,"timeValue":1.33,"theoreticalOptionValue":1.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":-0.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_123120C368","description":"SPY Dec 31 2020 368 Call (Quarterly)","exchangeName":"OPR","bid":0.38,"ask":1.88,"last":3.97,"mark":1.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582036941588,"quoteTimeInLong":1582727400893,"netChange":2.02,"volatility":11.794,"delta":0.087,"gamma":0.005,"theta":-0.009,"vega":0.458,"rho":0.222,"openInterest":10,"timeValue":3.97,"theoreticalOptionValue":1.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":158.73,"markChange":-0.14,"markPercentChange":-11.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_123120C369","description":"SPY Dec 31 2020 369 Call (Quarterly)","exchangeName":"OPR","bid":0.3,"ask":1.8,"last":3.73,"mark":1.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582036964740,"quoteTimeInLong":1582727400893,"netChange":1.91,"volatility":11.781,"delta":0.083,"gamma":0.004,"theta":-0.009,"vega":0.442,"rho":0.211,"openInterest":3,"timeValue":3.73,"theoreticalOptionValue":1.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":156.16,"markChange":-0.17,"markPercentChange":-13.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_123120C370","description":"SPY Dec 31 2020 370 Call (Quarterly)","exchangeName":"OPR","bid":0.96,"ask":1.21,"last":1,"mark":1.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663489875,"quoteTimeInLong":1582727401020,"netChange":-0.7,"volatility":11.876,"delta":0.081,"gamma":0.004,"theta":-0.009,"vega":0.434,"rho":0.206,"openInterest":406,"timeValue":1,"theoreticalOptionValue":1.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.73,"markChange":-0.08,"markPercentChange":-7.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_123120C371","description":"SPY Dec 31 2020 371 Call (Quarterly)","exchangeName":"OPR","bid":0.15,"ask":1.65,"last":1.82,"mark":0.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562964056,"quoteTimeInLong":1582727400893,"netChange":0.25,"volatility":11.753,"delta":0.075,"gamma":0.004,"theta":-0.008,"vega":0.41,"rho":0.192,"openInterest":1,"timeValue":1.82,"theoreticalOptionValue":1.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.16,"markChange":-0.22,"markPercentChange":-19.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"372.0":[{"putCall":"CALL","symbol":"SPY_123120C372","description":"SPY Dec 31 2020 372 Call (Quarterly)","exchangeName":"OPR","bid":0.09,"ask":1.59,"last":1.14,"mark":0.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655617335,"quoteTimeInLong":1582727400893,"netChange":-0.34,"volatility":11.739,"delta":0.072,"gamma":0.004,"theta":-0.008,"vega":0.394,"rho":0.182,"openInterest":1,"timeValue":1.14,"theoreticalOptionValue":1.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.68,"markChange":-0.22,"markPercentChange":-21.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_123120C375","description":"SPY Dec 31 2020 375 Call (Quarterly)","exchangeName":"OPR","bid":0.66,"ask":0.91,"last":0.81,"mark":0.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661702497,"quoteTimeInLong":1582727401020,"netChange":-0.38,"volatility":11.713,"delta":0.062,"gamma":0.004,"theta":-0.007,"vega":0.351,"rho":0.157,"openInterest":900,"timeValue":0.81,"theoreticalOptionValue":0.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.93,"markChange":-0.12,"markPercentChange":-13.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_123120C380","description":"SPY Dec 31 2020 380 Call (Quarterly)","exchangeName":"OPR","bid":0.45,"ask":0.7,"last":0.58,"mark":0.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663796460,"quoteTimeInLong":1582727401020,"netChange":-0.28,"volatility":11.687,"delta":0.048,"gamma":0.003,"theta":-0.006,"vega":0.287,"rho":0.122,"openInterest":605,"timeValue":0.58,"theoreticalOptionValue":0.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.24,"markChange":-0.07,"markPercentChange":-11.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_123120C385","description":"SPY Dec 31 2020 385 Call (Quarterly)","exchangeName":"OPR","bid":0.31,"ask":0.56,"last":0.51,"mark":0.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656477531,"quoteTimeInLong":1582727401020,"netChange":-0.11,"volatility":11.753,"delta":0.038,"gamma":0.002,"theta":-0.005,"vega":0.237,"rho":0.096,"openInterest":2027,"timeValue":0.51,"theoreticalOptionValue":0.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.58,"markChange":-0.07,"markPercentChange":-14.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_123120C390","description":"SPY Dec 31 2020 390 Call (Quarterly)","exchangeName":"OPR","bid":0.2,"ask":0.45,"last":0.45,"mark":0.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568873820,"quoteTimeInLong":1582727401212,"netChange":0,"volatility":12,"delta":0.032,"gamma":0.002,"theta":-0.004,"vega":0.206,"rho":0.081,"openInterest":1800,"timeValue":0.45,"theoreticalOptionValue":0.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.07,"markPercentChange":-18.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_123120C395","description":"SPY Dec 31 2020 395 Call (Quarterly)","exchangeName":"OPR","bid":0.12,"ask":0.37,"last":0.43,"mark":0.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562513482,"quoteTimeInLong":1582727401212,"netChange":0.09,"volatility":11.794,"delta":0.022,"gamma":0.002,"theta":-0.003,"vega":0.154,"rho":0.057,"openInterest":45,"timeValue":0.43,"theoreticalOptionValue":0.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.22,"markChange":-0.04,"markPercentChange":-14.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_123120C400","description":"SPY Dec 31 2020 400 Call (Quarterly)","exchangeName":"OPR","bid":0.1,"ask":0.31,"last":0.18,"mark":0.21,"bidSize":14,"askSize":10,"bidAskSize":"14X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663569680,"quoteTimeInLong":1582727401212,"netChange":-0.08,"volatility":11.432,"delta":0.014,"gamma":0.001,"theta":-0.002,"vega":0.104,"rho":0.036,"openInterest":1256,"timeValue":0.18,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.98,"markChange":0.03,"markPercentChange":17.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_123120C405","description":"SPY Dec 31 2020 405 Call (Quarterly)","exchangeName":"OPR","bid":0.02,"ask":0.27,"last":0.18,"mark":0.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650482090,"quoteTimeInLong":1582727401212,"netChange":-0.01,"volatility":12.352,"delta":0.017,"gamma":0.001,"theta":-0.002,"vega":0.119,"rho":0.042,"openInterest":13,"timeValue":0.18,"theoreticalOptionValue":0.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.49,"markChange":-0.01,"markPercentChange":-8.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_123120C410","description":"SPY Dec 31 2020 410 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.13,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650482090,"quoteTimeInLong":1582727401212,"netChange":-0.03,"volatility":12.686,"delta":0.015,"gamma":0.001,"theta":-0.002,"vega":0.108,"rho":0.038,"openInterest":32,"timeValue":0.13,"theoreticalOptionValue":0.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.63,"markChange":-0.02,"markPercentChange":-11.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_123120C415","description":"SPY Dec 31 2020 415 Call (Quarterly)","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.08,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662309243,"quoteTimeInLong":1582727401212,"netChange":-0.05,"volatility":11.882,"delta":0.007,"gamma":0.001,"theta":-0.001,"vega":0.059,"rho":0.019,"openInterest":720,"timeValue":0.08,"theoreticalOptionValue":0.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.81,"markChange":0,"markPercentChange":-0.48,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2021-01-15:324":{"25.0":[{"putCall":"CALL","symbol":"SPY_011521C25","description":"SPY Jan 15 2021 25 Call","exchangeName":"OPR","bid":288.55,"ask":289.55,"last":299.9,"mark":289.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578510442337,"quoteTimeInLong":1582727401185,"netChange":2.29,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":21.792,"rho":0,"openInterest":0,"timeValue":10.85,"theoreticalOptionValue":289.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":25,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.79,"markChange":0.69,"markPercentChange":0.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"30.0":[{"putCall":"CALL","symbol":"SPY_011521C30","description":"SPY Jan 15 2021 30 Call","exchangeName":"OPR","bid":283.56,"ask":284.56,"last":0,"mark":284.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":283.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401033,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":21.269,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":284.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":30,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.7,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"35.0":[{"putCall":"CALL","symbol":"SPY_011521C35","description":"SPY Jan 15 2021 35 Call","exchangeName":"OPR","bid":278.56,"ask":279.56,"last":0,"mark":279.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":278.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401185,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":20.746,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":279.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":35,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"40.0":[{"putCall":"CALL","symbol":"SPY_011521C40","description":"SPY Jan 15 2021 40 Call","exchangeName":"OPR","bid":273.57,"ask":274.57,"last":284.6,"mark":274.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":273.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578510138633,"quoteTimeInLong":1582727401033,"netChange":1.98,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":20.223,"rho":0,"openInterest":2,"timeValue":10.55,"theoreticalOptionValue":274.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":40,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.72,"markChange":0.7,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"45.0":[{"putCall":"CALL","symbol":"SPY_011521C45","description":"SPY Jan 15 2021 45 Call","exchangeName":"OPR","bid":268.57,"ask":269.57,"last":0,"mark":269.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":268.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401185,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":19.7,"rho":0,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":269.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":45,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"50.0":[{"putCall":"CALL","symbol":"SPY_011521C50","description":"SPY Jan 15 2021 50 Call","exchangeName":"OPR","bid":263.58,"ask":264.58,"last":274.5,"mark":264.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":263.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578509790193,"quoteTimeInLong":1582727401185,"netChange":1.87,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":19.177,"rho":0,"openInterest":1,"timeValue":10.45,"theoreticalOptionValue":264.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.71,"markChange":0.7,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"55.0":[{"putCall":"CALL","symbol":"SPY_011521C55","description":"SPY Jan 15 2021 55 Call","exchangeName":"OPR","bid":258.59,"ask":259.59,"last":0,"mark":259.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":258.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":18.654,"rho":0,"openInterest":0,"timeValue":0.04,"theoreticalOptionValue":259.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":55,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.71,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"60.0":[{"putCall":"CALL","symbol":"SPY_011521C60","description":"SPY Jan 15 2021 60 Call","exchangeName":"OPR","bid":253.59,"ask":254.59,"last":255.24,"mark":254.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":253.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574878701549,"quoteTimeInLong":1582727401185,"netChange":-7.4,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":18.131,"rho":0,"openInterest":0,"timeValue":1.19,"theoreticalOptionValue":254.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":60,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.92,"markChange":0.7,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"65.0":[{"putCall":"CALL","symbol":"SPY_011521C65","description":"SPY Jan 15 2021 65 Call","exchangeName":"OPR","bid":248.6,"ask":249.6,"last":255.85,"mark":249.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":248.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785732679,"quoteTimeInLong":1582727401185,"netChange":-1.79,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":17.608,"rho":0,"openInterest":0,"timeValue":6.8,"theoreticalOptionValue":249.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":65,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.72,"markChange":0.71,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"70.0":[{"putCall":"CALL","symbol":"SPY_011521C70","description":"SPY Jan 15 2021 70 Call","exchangeName":"OPR","bid":243.61,"ask":244.6,"last":250.84,"mark":244.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785396968,"quoteTimeInLong":1582727401185,"netChange":-1.8,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":17.085,"rho":0,"openInterest":9,"timeValue":6.79,"theoreticalOptionValue":244.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.74,"markChange":0.71,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"CALL","symbol":"SPY_011521C75","description":"SPY Jan 15 2021 75 Call","exchangeName":"OPR","bid":238.61,"ask":239.61,"last":245.87,"mark":239.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785443843,"quoteTimeInLong":1582727401178,"netChange":-1.78,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":16.562,"rho":0,"openInterest":0,"timeValue":6.82,"theoreticalOptionValue":239.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.75,"markChange":0.71,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"CALL","symbol":"SPY_011521C80","description":"SPY Jan 15 2021 80 Call","exchangeName":"OPR","bid":233.62,"ask":234.62,"last":201.14,"mark":234.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1552587696899,"quoteTimeInLong":1582727401178,"netChange":-41.51,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":16.039,"rho":0,"openInterest":0,"timeValue":-32.91,"theoreticalOptionValue":234.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.79,"markChange":0.71,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"CALL","symbol":"SPY_011521C85","description":"SPY Jan 15 2021 85 Call","exchangeName":"OPR","bid":228.62,"ask":229.62,"last":211.1,"mark":229.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561060440349,"quoteTimeInLong":1582727401178,"netChange":-26.56,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":15.516,"rho":0,"openInterest":0,"timeValue":-17.95,"theoreticalOptionValue":229.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.63,"markChange":0.71,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"CALL","symbol":"SPY_011521C90","description":"SPY Jan 15 2021 90 Call","exchangeName":"OPR","bid":223.63,"ask":224.63,"last":0,"mark":224.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401185,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":14.993,"rho":0,"openInterest":0,"timeValue":0.08,"theoreticalOptionValue":224.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"CALL","symbol":"SPY_011521C95","description":"SPY Jan 15 2021 95 Call","exchangeName":"OPR","bid":218.64,"ask":219.64,"last":202.95,"mark":219.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1569248192795,"quoteTimeInLong":1582727401185,"netChange":-24.71,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":14.47,"rho":0,"openInterest":0,"timeValue":-16.1,"theoreticalOptionValue":219.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.32,"markChange":0.72,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"CALL","symbol":"SPY_011521C100","description":"SPY Jan 15 2021 100 Call","exchangeName":"OPR","bid":213.64,"ask":214.64,"last":215.8,"mark":214.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656839125,"quoteTimeInLong":1582727401185,"netChange":-6.87,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":13.947,"rho":0,"openInterest":19,"timeValue":1.75,"theoreticalOptionValue":214.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.22,"markChange":0.72,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"CALL","symbol":"SPY_011521C105","description":"SPY Jan 15 2021 105 Call","exchangeName":"OPR","bid":208.65,"ask":209.65,"last":185.15,"mark":209.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570025344164,"quoteTimeInLong":1582727401185,"netChange":-32.52,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":13.424,"rho":0,"openInterest":0,"timeValue":-23.9,"theoreticalOptionValue":209.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.6,"markChange":0.72,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"CALL","symbol":"SPY_011521C110","description":"SPY Jan 15 2021 110 Call","exchangeName":"OPR","bid":203.66,"ask":204.65,"last":179.7,"mark":204.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570025113629,"quoteTimeInLong":1582727401186,"netChange":-32.98,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":12.901,"rho":0,"openInterest":0,"timeValue":-24.35,"theoreticalOptionValue":204.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.21,"markChange":0.73,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"CALL","symbol":"SPY_011521C115","description":"SPY Jan 15 2021 115 Call","exchangeName":"OPR","bid":198.66,"ask":199.66,"last":205.6,"mark":199.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576787289699,"quoteTimeInLong":1582727401178,"netChange":-2.08,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":12.378,"rho":0,"openInterest":0,"timeValue":6.55,"theoreticalOptionValue":199.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.05,"markChange":0.73,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"CALL","symbol":"SPY_011521C120","description":"SPY Jan 15 2021 120 Call","exchangeName":"OPR","bid":193.67,"ask":194.67,"last":200.6,"mark":194.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576787666212,"quoteTimeInLong":1582727401185,"netChange":-2.09,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":11.855,"rho":0,"openInterest":0,"timeValue":6.55,"theoreticalOptionValue":194.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.08,"markChange":0.73,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"CALL","symbol":"SPY_011521C125","description":"SPY Jan 15 2021 125 Call","exchangeName":"OPR","bid":188.67,"ask":189.67,"last":195.6,"mark":189.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576787199818,"quoteTimeInLong":1582727401178,"netChange":-2.09,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":11.332,"rho":0,"openInterest":7,"timeValue":6.55,"theoreticalOptionValue":189.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.11,"markChange":0.73,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_011521C130","description":"SPY Jan 15 2021 130 Call","exchangeName":"OPR","bid":183.68,"ask":184.68,"last":190.55,"mark":184.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576788676369,"quoteTimeInLong":1582727401185,"netChange":-2.15,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.809,"rho":0,"openInterest":2,"timeValue":6.5,"theoreticalOptionValue":184.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.17,"markChange":0.73,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"CALL","symbol":"SPY_011521C135","description":"SPY Jan 15 2021 135 Call","exchangeName":"OPR","bid":178.69,"ask":179.69,"last":185.87,"mark":179.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785937345,"quoteTimeInLong":1582727401185,"netChange":-1.83,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.286,"rho":0,"openInterest":0,"timeValue":6.82,"theoreticalOptionValue":179.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.03,"markChange":0.74,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_011521C140","description":"SPY Jan 15 2021 140 Call","exchangeName":"OPR","bid":173.69,"ask":174.69,"last":198.5,"mark":174.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582209785253,"quoteTimeInLong":1582727401178,"netChange":15.79,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.763,"rho":0,"openInterest":1,"timeValue":24.45,"theoreticalOptionValue":174.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.11,"markChange":0.74,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"CALL","symbol":"SPY_011521C145","description":"SPY Jan 15 2021 145 Call","exchangeName":"OPR","bid":168.7,"ask":169.7,"last":175.88,"mark":169.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785635647,"quoteTimeInLong":1582727401185,"netChange":-1.83,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.24,"rho":0,"openInterest":4,"timeValue":6.83,"theoreticalOptionValue":169.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.09,"markChange":0.74,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_011521C150","description":"SPY Jan 15 2021 150 Call","exchangeName":"OPR","bid":163.71,"ask":164.71,"last":172.1,"mark":164.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577112690334,"quoteTimeInLong":1582727401185,"netChange":-0.62,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.717,"rho":0,"openInterest":58,"timeValue":8.05,"theoreticalOptionValue":164.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.38,"markChange":0.75,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_011521C155","description":"SPY Jan 15 2021 155 Call","exchangeName":"OPR","bid":158.71,"ask":159.71,"last":172.26,"mark":159.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579893708266,"quoteTimeInLong":1582727401178,"netChange":4.54,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.194,"rho":0,"openInterest":6,"timeValue":13.21,"theoreticalOptionValue":159.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.86,"markChange":0.74,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_011521C160","description":"SPY Jan 15 2021 160 Call","exchangeName":"OPR","bid":153.72,"ask":154.72,"last":163.38,"mark":154.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580503832027,"quoteTimeInLong":1582727401185,"netChange":0.65,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.671,"rho":0,"openInterest":8,"timeValue":9.33,"theoreticalOptionValue":154.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.43,"markChange":0.74,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_011521C165","description":"SPY Jan 15 2021 165 Call","exchangeName":"OPR","bid":148.73,"ask":149.73,"last":164.25,"mark":149.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580833407523,"quoteTimeInLong":1582727401178,"netChange":6.51,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.148,"rho":0,"openInterest":314,"timeValue":15.2,"theoreticalOptionValue":149.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.39,"markChange":0.74,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_011521C170","description":"SPY Jan 15 2021 170 Call","exchangeName":"OPR","bid":143.74,"ask":144.74,"last":150.84,"mark":144.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785732679,"quoteTimeInLong":1582727401185,"netChange":-1.91,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.625,"rho":0,"openInterest":2,"timeValue":6.79,"theoreticalOptionValue":144.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.33,"markChange":0.72,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_011521C175","description":"SPY Jan 15 2021 175 Call","exchangeName":"OPR","bid":138.76,"ask":139.76,"last":145.83,"mark":139.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785908073,"quoteTimeInLong":1582727401178,"netChange":-1.94,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.102,"rho":0,"openInterest":16,"timeValue":6.78,"theoreticalOptionValue":139.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.4,"markChange":0.69,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_011521C180","description":"SPY Jan 15 2021 180 Call","exchangeName":"OPR","bid":133.78,"ask":134.78,"last":140.42,"mark":134.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576786753690,"quoteTimeInLong":1582727401178,"netChange":-2.38,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.579,"rho":0,"openInterest":0,"timeValue":6.37,"theoreticalOptionValue":134.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.78,"markChange":0.65,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_011521C185","description":"SPY Jan 15 2021 185 Call","exchangeName":"OPR","bid":128.82,"ask":129.82,"last":143.11,"mark":129.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579012903323,"quoteTimeInLong":1582727401178,"netChange":5.27,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.056,"rho":0,"openInterest":86,"timeValue":14.06,"theoreticalOptionValue":129.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.09,"markChange":0.61,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_011521C190","description":"SPY Jan 15 2021 190 Call","exchangeName":"OPR","bid":123.87,"ask":124.87,"last":133.52,"mark":124.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578064756637,"quoteTimeInLong":1582727401185,"netChange":0.61,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.533,"rho":0,"openInterest":97,"timeValue":9.47,"theoreticalOptionValue":124.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.5,"markChange":0.57,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"191.0":[{"putCall":"CALL","symbol":"SPY_011521C191","description":"SPY Jan 15 2021 191 Call","exchangeName":"OPR","bid":122.88,"ask":123.88,"last":123.8,"mark":123.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":122.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574869053676,"quoteTimeInLong":1582727401178,"netChange":-8.12,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.429,"rho":0,"openInterest":25,"timeValue":0.75,"theoreticalOptionValue":123.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":191,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.61,"markChange":0.56,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"192.0":[{"putCall":"CALL","symbol":"SPY_011521C192","description":"SPY Jan 15 2021 192 Call","exchangeName":"OPR","bid":121.9,"ask":122.9,"last":102.69,"mark":122.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561737271055,"quoteTimeInLong":1582727401038,"netChange":-28.24,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.324,"rho":0,"openInterest":0,"timeValue":-19.36,"theoreticalOptionValue":122.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":192,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.18,"markChange":0.56,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"193.0":[{"putCall":"CALL","symbol":"SPY_011521C193","description":"SPY Jan 15 2021 193 Call","exchangeName":"OPR","bid":120.91,"ask":121.91,"last":86.57,"mark":121.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":120.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1552314300953,"quoteTimeInLong":1582727401185,"netChange":-43.38,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.219,"rho":0,"openInterest":0,"timeValue":-34.48,"theoreticalOptionValue":121.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":193,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.89,"markChange":0.54,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"194.0":[{"putCall":"CALL","symbol":"SPY_011521C194","description":"SPY Jan 15 2021 194 Call","exchangeName":"OPR","bid":119.93,"ask":120.93,"last":90.56,"mark":120.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1559828264434,"quoteTimeInLong":1582727401038,"netChange":-38.41,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.115,"rho":0,"openInterest":1,"timeValue":-29.49,"theoreticalOptionValue":120.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":194,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.04,"markChange":0.54,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_011521C195","description":"SPY Jan 15 2021 195 Call","exchangeName":"OPR","bid":118.95,"ask":119.94,"last":123,"mark":119.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647552981,"quoteTimeInLong":1582727401150,"netChange":-4.99,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.01,"rho":0,"openInterest":22,"timeValue":3.95,"theoreticalOptionValue":119.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.19,"markChange":0.53,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"196.0":[{"putCall":"CALL","symbol":"SPY_011521C196","description":"SPY Jan 15 2021 196 Call","exchangeName":"OPR","bid":117.96,"ask":118.96,"last":0,"mark":118.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":117.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401185,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.906,"rho":0,"openInterest":0,"timeValue":0.41,"theoreticalOptionValue":118.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":196,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.52,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"197.0":[{"putCall":"CALL","symbol":"SPY_011521C197","description":"SPY Jan 15 2021 197 Call","exchangeName":"OPR","bid":116.98,"ask":117.98,"last":77.91,"mark":117.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1543242625757,"quoteTimeInLong":1582727401038,"netChange":-48.12,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.801,"rho":0,"openInterest":7,"timeValue":-39.14,"theoreticalOptionValue":117.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":197,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.14,"markChange":0.52,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"198.0":[{"putCall":"CALL","symbol":"SPY_011521C198","description":"SPY Jan 15 2021 198 Call","exchangeName":"OPR","bid":116.01,"ask":117,"last":67.46,"mark":116.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1547484866667,"quoteTimeInLong":1582727401178,"netChange":-57.59,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.696,"rho":0,"openInterest":1,"timeValue":-48.59,"theoreticalOptionValue":116.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":198,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.65,"markChange":0.52,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"199.0":[{"putCall":"CALL","symbol":"SPY_011521C199","description":"SPY Jan 15 2021 199 Call","exchangeName":"OPR","bid":115.03,"ask":116.03,"last":69.5,"mark":115.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1547649883757,"quoteTimeInLong":1582727401178,"netChange":-54.57,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.592,"rho":0,"openInterest":0,"timeValue":-45.55,"theoreticalOptionValue":115.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":199,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.45,"markChange":0.52,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_011521C200","description":"SPY Jan 15 2021 200 Call","exchangeName":"OPR","bid":114.05,"ask":115.05,"last":113,"mark":114.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658603310,"quoteTimeInLong":1582727401178,"netChange":-10.09,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.487,"rho":0,"openInterest":193,"timeValue":-1.05,"theoreticalOptionValue":114.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.85,"markChange":0.52,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"201.0":[{"putCall":"CALL","symbol":"SPY_011521C201","description":"SPY Jan 15 2021 201 Call","exchangeName":"OPR","bid":113.08,"ask":114.08,"last":123,"mark":113.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580140928403,"quoteTimeInLong":1582727401038,"netChange":0.87,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.383,"rho":0,"openInterest":13,"timeValue":9.95,"theoreticalOptionValue":113.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":201,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.77,"markChange":0.51,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"202.0":[{"putCall":"CALL","symbol":"SPY_011521C202","description":"SPY Jan 15 2021 202 Call","exchangeName":"OPR","bid":112.1,"ask":113.1,"last":92.37,"mark":112.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1555435602014,"quoteTimeInLong":1582727401038,"netChange":-28.79,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.278,"rho":0,"openInterest":2,"timeValue":-19.68,"theoreticalOptionValue":112.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":202,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.68,"markChange":0.5,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"203.0":[{"putCall":"CALL","symbol":"SPY_011521C203","description":"SPY Jan 15 2021 203 Call","exchangeName":"OPR","bid":111.13,"ask":112.13,"last":0,"mark":111.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":111.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401185,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.173,"rho":0,"openInterest":0,"timeValue":0.58,"theoreticalOptionValue":111.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":203,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.49,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"204.0":[{"putCall":"CALL","symbol":"SPY_011521C204","description":"SPY Jan 15 2021 204 Call","exchangeName":"OPR","bid":110.16,"ask":111.16,"last":0,"mark":110.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401185,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.069,"rho":0,"openInterest":0,"timeValue":0.61,"theoreticalOptionValue":110.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":204,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.49,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_011521C205","description":"SPY Jan 15 2021 205 Call","exchangeName":"OPR","bid":109.19,"ask":110.19,"last":125.4,"mark":109.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579192535229,"quoteTimeInLong":1582727401185,"netChange":7.15,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.964,"rho":0,"openInterest":84,"timeValue":16.35,"theoreticalOptionValue":109.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.55,"markChange":0.48,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"206.0":[{"putCall":"CALL","symbol":"SPY_011521C206","description":"SPY Jan 15 2021 206 Call","exchangeName":"OPR","bid":108.22,"ask":109.22,"last":82.15,"mark":108.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1558368940685,"quoteTimeInLong":1582727401178,"netChange":-35.14,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.86,"rho":0,"openInterest":1,"timeValue":-25.9,"theoreticalOptionValue":108.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":206,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.46,"markChange":0.48,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"207.0":[{"putCall":"CALL","symbol":"SPY_011521C207","description":"SPY Jan 15 2021 207 Call","exchangeName":"OPR","bid":107.26,"ask":108.26,"last":0,"mark":107.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.755,"rho":0,"openInterest":0,"timeValue":0.71,"theoreticalOptionValue":107.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":207,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"208.0":[{"putCall":"CALL","symbol":"SPY_011521C208","description":"SPY Jan 15 2021 208 Call","exchangeName":"OPR","bid":106.3,"ask":107.3,"last":97.43,"mark":106.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":106.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572285013410,"quoteTimeInLong":1582727401178,"netChange":-17.93,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.65,"rho":0,"openInterest":0,"timeValue":-8.62,"theoreticalOptionValue":106.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":208,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.86,"markChange":0.48,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"209.0":[{"putCall":"CALL","symbol":"SPY_011521C209","description":"SPY Jan 15 2021 209 Call","exchangeName":"OPR","bid":105.34,"ask":106.33,"last":0,"mark":105.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.546,"rho":0,"openInterest":0,"timeValue":0.78,"theoreticalOptionValue":105.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":209,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_011521C210","description":"SPY Jan 15 2021 210 Call","exchangeName":"OPR","bid":104.37,"ask":105.37,"last":108.41,"mark":104.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652724262,"quoteTimeInLong":1582727401038,"netChange":-5.02,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.441,"rho":0,"openInterest":374,"timeValue":4.36,"theoreticalOptionValue":104.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.81,"markChange":0.48,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"211.0":[{"putCall":"CALL","symbol":"SPY_011521C211","description":"SPY Jan 15 2021 211 Call","exchangeName":"OPR","bid":103.42,"ask":104.42,"last":0,"mark":103.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.337,"rho":0,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":103.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":211,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.47,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"212.0":[{"putCall":"CALL","symbol":"SPY_011521C212","description":"SPY Jan 15 2021 212 Call","exchangeName":"OPR","bid":102.46,"ask":103.46,"last":0,"mark":102.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401038,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.232,"rho":0,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":102.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":212,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.44,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"213.0":[{"putCall":"CALL","symbol":"SPY_011521C213","description":"SPY Jan 15 2021 213 Call","exchangeName":"OPR","bid":101.5,"ask":102.5,"last":77.52,"mark":102,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":101.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1565014003558,"quoteTimeInLong":1582727401178,"netChange":-33.04,"volatility":17.523,"delta":0.991,"gamma":0.001,"theta":-0.001,"vega":0.053,"rho":0.518,"openInterest":5,"timeValue":-23.53,"theoreticalOptionValue":101.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":213,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.53,"markChange":0.42,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"214.0":[{"putCall":"CALL","symbol":"SPY_011521C214","description":"SPY Jan 15 2021 214 Call","exchangeName":"OPR","bid":100.55,"ask":101.55,"last":70.18,"mark":101.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1550590589366,"quoteTimeInLong":1582727401185,"netChange":-39.43,"volatility":17.697,"delta":0.989,"gamma":0.001,"theta":-0.001,"vega":0.061,"rho":0.589,"openInterest":1,"timeValue":-29.87,"theoreticalOptionValue":100.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":214,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.17,"markChange":0.4,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_011521C215","description":"SPY Jan 15 2021 215 Call","exchangeName":"OPR","bid":99.6,"ask":100.6,"last":119.89,"mark":100.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581092703253,"quoteTimeInLong":1582727401185,"netChange":11.24,"volatility":18.093,"delta":0.987,"gamma":0.001,"theta":-0.002,"vega":0.075,"rho":0.674,"openInterest":16,"timeValue":20.84,"theoreticalOptionValue":99.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.27,"markChange":0.38,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"216.0":[{"putCall":"CALL","symbol":"SPY_011521C216","description":"SPY Jan 15 2021 216 Call","exchangeName":"OPR","bid":98.66,"ask":99.66,"last":47.19,"mark":99.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1546275963520,"quoteTimeInLong":1582727401038,"netChange":-60.51,"volatility":18.382,"delta":0.984,"gamma":0.001,"theta":-0.002,"vega":0.087,"rho":0.743,"openInterest":1,"timeValue":-50.86,"theoreticalOptionValue":98.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":216,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.26,"markChange":0.38,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"217.0":[{"putCall":"CALL","symbol":"SPY_011521C217","description":"SPY Jan 15 2021 217 Call","exchangeName":"OPR","bid":97.71,"ask":98.71,"last":104.17,"mark":98.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576770177149,"quoteTimeInLong":1582727401037,"netChange":-2.58,"volatility":19.081,"delta":0.98,"gamma":0.001,"theta":-0.003,"vega":0.11,"rho":0.833,"openInterest":10,"timeValue":7.12,"theoreticalOptionValue":97.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":217,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.64,"markChange":0.36,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"218.0":[{"putCall":"CALL","symbol":"SPY_011521C218","description":"SPY Jan 15 2021 218 Call","exchangeName":"OPR","bid":96.77,"ask":97.77,"last":60.04,"mark":97.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1548875352738,"quoteTimeInLong":1582727401185,"netChange":-45.76,"volatility":19.367,"delta":0.978,"gamma":0.001,"theta":-0.004,"vega":0.124,"rho":0.889,"openInterest":1,"timeValue":-36.01,"theoreticalOptionValue":96.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":218,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.22,"markChange":0.35,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"219.0":[{"putCall":"CALL","symbol":"SPY_011521C219","description":"SPY Jan 15 2021 219 Call","exchangeName":"OPR","bid":95.83,"ask":96.83,"last":104.04,"mark":96.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576868900392,"quoteTimeInLong":1582727401178,"netChange":-0.81,"volatility":20.213,"delta":0.972,"gamma":0.001,"theta":-0.005,"vega":0.154,"rho":0.968,"openInterest":2,"timeValue":8.99,"theoreticalOptionValue":95.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":219,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.85,"markChange":0.34,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_011521C220","description":"SPY Jan 15 2021 220 Call","exchangeName":"OPR","bid":94.89,"ask":95.89,"last":98.81,"mark":95.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652864077,"quoteTimeInLong":1582727401185,"netChange":-5.1,"volatility":20.162,"delta":0.971,"gamma":0.001,"theta":-0.005,"vega":0.16,"rho":0.998,"openInterest":55,"timeValue":4.76,"theoreticalOptionValue":94.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.36,"markChange":0.33,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"221.0":[{"putCall":"CALL","symbol":"SPY_011521C221","description":"SPY Jan 15 2021 221 Call","exchangeName":"OPR","bid":93.95,"ask":94.95,"last":0,"mark":94.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401185,"netChange":0,"volatility":20.102,"delta":0.97,"gamma":0.001,"theta":-0.005,"vega":0.167,"rho":1.028,"openInterest":0,"timeValue":1.4,"theoreticalOptionValue":93.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":221,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.32,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"222.0":[{"putCall":"CALL","symbol":"SPY_011521C222","description":"SPY Jan 15 2021 222 Call","exchangeName":"OPR","bid":93.01,"ask":94.01,"last":0,"mark":93.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":93.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":20.034,"delta":0.968,"gamma":0.001,"theta":-0.005,"vega":0.173,"rho":1.058,"openInterest":0,"timeValue":1.46,"theoreticalOptionValue":92.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":222,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.31,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"223.0":[{"putCall":"CALL","symbol":"SPY_011521C223","description":"SPY Jan 15 2021 223 Call","exchangeName":"OPR","bid":92.08,"ask":93.08,"last":65.04,"mark":92.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1551809361396,"quoteTimeInLong":1582727401178,"netChange":-36.03,"volatility":19.958,"delta":0.967,"gamma":0.001,"theta":-0.005,"vega":0.179,"rho":1.087,"openInterest":3,"timeValue":-26.01,"theoreticalOptionValue":92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":223,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.05,"markChange":0.3,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"224.0":[{"putCall":"CALL","symbol":"SPY_011521C224","description":"SPY Jan 15 2021 224 Call","exchangeName":"OPR","bid":91.15,"ask":92.15,"last":39.71,"mark":91.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":91.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1545942565093,"quoteTimeInLong":1582727401178,"netChange":-60.42,"volatility":20.009,"delta":0.965,"gamma":0.001,"theta":-0.006,"vega":0.189,"rho":1.119,"openInterest":4,"timeValue":-50.34,"theoreticalOptionValue":91.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":224,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-66.14,"markChange":0.3,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_011521C225","description":"SPY Jan 15 2021 225 Call","exchangeName":"OPR","bid":90.22,"ask":91.22,"last":96.56,"mark":90.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":90.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645420241,"quoteTimeInLong":1582727401185,"netChange":-2.63,"volatility":20.337,"delta":0.961,"gamma":0.001,"theta":-0.006,"vega":0.208,"rho":1.156,"openInterest":61,"timeValue":7.51,"theoreticalOptionValue":90.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.91,"markChange":0.3,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"226.0":[{"putCall":"CALL","symbol":"SPY_011521C226","description":"SPY Jan 15 2021 226 Call","exchangeName":"OPR","bid":89.3,"ask":90.3,"last":69.12,"mark":89.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570044516356,"quoteTimeInLong":1582727401178,"netChange":-29.14,"volatility":20.434,"delta":0.959,"gamma":0.001,"theta":-0.007,"vega":0.22,"rho":1.186,"openInterest":3,"timeValue":-18.93,"theoreticalOptionValue":89.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":226,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.56,"markChange":0.3,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"227.0":[{"putCall":"CALL","symbol":"SPY_011521C227","description":"SPY Jan 15 2021 227 Call","exchangeName":"OPR","bid":88.37,"ask":89.37,"last":68.27,"mark":88.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570044516356,"quoteTimeInLong":1582727401178,"netChange":-29.06,"volatility":20.51,"delta":0.957,"gamma":0.001,"theta":-0.007,"vega":0.232,"rho":1.214,"openInterest":7,"timeValue":-18.78,"theoreticalOptionValue":88.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":227,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.81,"markChange":0.3,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"228.0":[{"putCall":"CALL","symbol":"SPY_011521C228","description":"SPY Jan 15 2021 228 Call","exchangeName":"OPR","bid":87.45,"ask":88.45,"last":97.8,"mark":87.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578072741119,"quoteTimeInLong":1582727401037,"netChange":1.4,"volatility":20.711,"delta":0.953,"gamma":0.002,"theta":-0.008,"vega":0.249,"rho":1.241,"openInterest":9,"timeValue":11.75,"theoreticalOptionValue":87.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":228,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.6,"markChange":0.31,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"229.0":[{"putCall":"CALL","symbol":"SPY_011521C229","description":"SPY Jan 15 2021 229 Call","exchangeName":"OPR","bid":86.53,"ask":87.53,"last":0,"mark":87.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":20.65,"delta":0.951,"gamma":0.002,"theta":-0.008,"vega":0.257,"rho":1.265,"openInterest":0,"timeValue":1.98,"theoreticalOptionValue":86.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":229,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.31,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_011521C230","description":"SPY Jan 15 2021 230 Call","exchangeName":"OPR","bid":85.61,"ask":86.61,"last":87.86,"mark":86.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660878158,"quoteTimeInLong":1582727401178,"netChange":-6.68,"volatility":23.724,"delta":0.928,"gamma":0.002,"theta":-0.013,"vega":0.364,"rho":1.306,"openInterest":527,"timeValue":3.81,"theoreticalOptionValue":86.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.79,"markChange":0.32,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"231.0":[{"putCall":"CALL","symbol":"SPY_011521C231","description":"SPY Jan 15 2021 231 Call","exchangeName":"OPR","bid":84.7,"ask":85.7,"last":88.36,"mark":85.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576268643582,"quoteTimeInLong":1582727401178,"netChange":-5.25,"volatility":20.761,"delta":0.946,"gamma":0.002,"theta":-0.009,"vega":0.281,"rho":1.312,"openInterest":4,"timeValue":5.31,"theoreticalOptionValue":84.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":231,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.19,"markChange":0.3,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"232.0":[{"putCall":"CALL","symbol":"SPY_011521C232","description":"SPY Jan 15 2021 232 Call","exchangeName":"OPR","bid":83.78,"ask":84.78,"last":82.54,"mark":84.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575579365391,"quoteTimeInLong":1582727401037,"netChange":-10.15,"volatility":20.913,"delta":0.943,"gamma":0.002,"theta":-0.01,"vega":0.296,"rho":1.334,"openInterest":2,"timeValue":0.49,"theoreticalOptionValue":83.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":232,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.08,"markChange":0.28,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"233.0":[{"putCall":"CALL","symbol":"SPY_011521C233","description":"SPY Jan 15 2021 233 Call","exchangeName":"OPR","bid":82.87,"ask":83.87,"last":91.36,"mark":83.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576866235707,"quoteTimeInLong":1582727401185,"netChange":-0.4,"volatility":20.848,"delta":0.941,"gamma":0.002,"theta":-0.01,"vega":0.305,"rho":1.355,"openInterest":4,"timeValue":10.31,"theoreticalOptionValue":82.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":233,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.48,"markChange":0.26,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"234.0":[{"putCall":"CALL","symbol":"SPY_011521C234","description":"SPY Jan 15 2021 234 Call","exchangeName":"OPR","bid":81.97,"ask":82.97,"last":91.74,"mark":82.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555405141,"quoteTimeInLong":1582727401178,"netChange":0.9,"volatility":20.887,"delta":0.938,"gamma":0.002,"theta":-0.01,"vega":0.317,"rho":1.375,"openInterest":4,"timeValue":11.69,"theoreticalOptionValue":81.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":234,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.09,"markChange":0.26,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_011521C235","description":"SPY Jan 15 2021 235 Call","exchangeName":"OPR","bid":81.07,"ask":82.06,"last":94.63,"mark":81.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580243449155,"quoteTimeInLong":1582727401185,"netChange":4.71,"volatility":20.913,"delta":0.936,"gamma":0.002,"theta":-0.011,"vega":0.329,"rho":1.395,"openInterest":211,"timeValue":15.58,"theoreticalOptionValue":81.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.79,"markChange":0.24,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"236.0":[{"putCall":"CALL","symbol":"SPY_011521C236","description":"SPY Jan 15 2021 236 Call","exchangeName":"OPR","bid":80.16,"ask":81.16,"last":85.96,"mark":80.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576769053739,"quoteTimeInLong":1582727401185,"netChange":-3.04,"volatility":20.943,"delta":0.933,"gamma":0.002,"theta":-0.011,"vega":0.342,"rho":1.413,"openInterest":5,"timeValue":7.91,"theoreticalOptionValue":80.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":236,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.78,"markChange":0.23,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"237.0":[{"putCall":"CALL","symbol":"SPY_011521C237","description":"SPY Jan 15 2021 237 Call","exchangeName":"OPR","bid":79.26,"ask":80.26,"last":89.36,"mark":79.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561325750,"quoteTimeInLong":1582727401037,"netChange":1.27,"volatility":20.946,"delta":0.93,"gamma":0.002,"theta":-0.012,"vega":0.353,"rho":1.431,"openInterest":6,"timeValue":12.31,"theoreticalOptionValue":79.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":237,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.6,"markChange":0.23,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"238.0":[{"putCall":"CALL","symbol":"SPY_011521C238","description":"SPY Jan 15 2021 238 Call","exchangeName":"OPR","bid":78.37,"ask":79.36,"last":64.98,"mark":78.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561990922383,"quoteTimeInLong":1582727401151,"netChange":-22.2,"volatility":20.967,"delta":0.927,"gamma":0.002,"theta":-0.012,"vega":0.366,"rho":1.448,"openInterest":7,"timeValue":-11.07,"theoreticalOptionValue":78.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":238,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.22,"markChange":0.22,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"239.0":[{"putCall":"CALL","symbol":"SPY_011521C239","description":"SPY Jan 15 2021 239 Call","exchangeName":"OPR","bid":77.47,"ask":78.47,"last":87.05,"mark":77.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578499162532,"quoteTimeInLong":1582727401178,"netChange":0.79,"volatility":20.977,"delta":0.925,"gamma":0.002,"theta":-0.012,"vega":0.378,"rho":1.464,"openInterest":1,"timeValue":12,"theoreticalOptionValue":77.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":239,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.01,"markChange":0.22,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_011521C240","description":"SPY Jan 15 2021 240 Call","exchangeName":"OPR","bid":76.58,"ask":77.57,"last":81.4,"mark":77.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647714253,"quoteTimeInLong":1582727401178,"netChange":-3.95,"volatility":21.079,"delta":0.921,"gamma":0.002,"theta":-0.013,"vega":0.393,"rho":1.478,"openInterest":415,"timeValue":7.35,"theoreticalOptionValue":76.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.14,"markChange":0.22,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"241.0":[{"putCall":"CALL","symbol":"SPY_011521C241","description":"SPY Jan 15 2021 241 Call","exchangeName":"OPR","bid":75.68,"ask":76.68,"last":90.65,"mark":76.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579790119141,"quoteTimeInLong":1582727401185,"netChange":6.2,"volatility":20.992,"delta":0.919,"gamma":0.002,"theta":-0.013,"vega":0.402,"rho":1.494,"openInterest":6,"timeValue":17.6,"theoreticalOptionValue":75.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":241,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.17,"markChange":0.21,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"242.0":[{"putCall":"CALL","symbol":"SPY_011521C242","description":"SPY Jan 15 2021 242 Call","exchangeName":"OPR","bid":74.8,"ask":75.8,"last":61.95,"mark":75.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570800601741,"quoteTimeInLong":1582727401178,"netChange":-21.59,"volatility":20.997,"delta":0.916,"gamma":0.002,"theta":-0.014,"vega":0.415,"rho":1.509,"openInterest":10,"timeValue":-10.1,"theoreticalOptionValue":74.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":242,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.75,"markChange":0.21,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"243.0":[{"putCall":"CALL","symbol":"SPY_011521C243","description":"SPY Jan 15 2021 243 Call","exchangeName":"OPR","bid":73.92,"ask":74.92,"last":96.1,"mark":74.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581537785707,"quoteTimeInLong":1582727401178,"netChange":13.47,"volatility":20.906,"delta":0.913,"gamma":0.002,"theta":-0.014,"vega":0.424,"rho":1.524,"openInterest":2,"timeValue":25.05,"theoreticalOptionValue":73.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":243,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.15,"markChange":0.22,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"244.0":[{"putCall":"CALL","symbol":"SPY_011521C244","description":"SPY Jan 15 2021 244 Call","exchangeName":"OPR","bid":73.04,"ask":74.04,"last":95,"mark":73.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582209741132,"quoteTimeInLong":1582727401037,"netChange":13.27,"volatility":20.907,"delta":0.91,"gamma":0.002,"theta":-0.014,"vega":0.436,"rho":1.537,"openInterest":6,"timeValue":24.95,"theoreticalOptionValue":73.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":244,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.1,"markChange":0.22,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_011521C245","description":"SPY Jan 15 2021 245 Call","exchangeName":"OPR","bid":72.16,"ask":73.16,"last":82.14,"mark":72.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580758893749,"quoteTimeInLong":1582727401185,"netChange":1.31,"volatility":20.821,"delta":0.908,"gamma":0.003,"theta":-0.015,"vega":0.446,"rho":1.552,"openInterest":156,"timeValue":13.09,"theoreticalOptionValue":72.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.8,"markChange":0.22,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"246.0":[{"putCall":"CALL","symbol":"SPY_011521C246","description":"SPY Jan 15 2021 246 Call","exchangeName":"OPR","bid":71.28,"ask":72.28,"last":91.2,"mark":71.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582218176874,"quoteTimeInLong":1582727401185,"netChange":11.26,"volatility":20.99,"delta":0.903,"gamma":0.003,"theta":-0.015,"vega":0.464,"rho":1.559,"openInterest":32,"timeValue":23.15,"theoreticalOptionValue":71.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":246,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.74,"markChange":0.23,"markPercentChange":0.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"247.0":[{"putCall":"CALL","symbol":"SPY_011521C247","description":"SPY Jan 15 2021 247 Call","exchangeName":"OPR","bid":70.41,"ask":71.41,"last":87.26,"mark":70.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580914071952,"quoteTimeInLong":1582727401178,"netChange":8.22,"volatility":20.973,"delta":0.9,"gamma":0.003,"theta":-0.016,"vega":0.477,"rho":1.571,"openInterest":6,"timeValue":20.21,"theoreticalOptionValue":70.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":247,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.63,"markChange":0.24,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"248.0":[{"putCall":"CALL","symbol":"SPY_011521C248","description":"SPY Jan 15 2021 248 Call","exchangeName":"OPR","bid":69.54,"ask":70.53,"last":79.37,"mark":70.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577113192843,"quoteTimeInLong":1582727401178,"netChange":1.22,"volatility":20.866,"delta":0.897,"gamma":0.003,"theta":-0.016,"vega":0.486,"rho":1.584,"openInterest":10,"timeValue":13.32,"theoreticalOptionValue":69.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":248,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.75,"markChange":0.25,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"249.0":[{"putCall":"CALL","symbol":"SPY_011521C249","description":"SPY Jan 15 2021 249 Call","exchangeName":"OPR","bid":68.67,"ask":69.67,"last":83.95,"mark":69.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579199338503,"quoteTimeInLong":1582727401185,"netChange":6.69,"volatility":20.846,"delta":0.894,"gamma":0.003,"theta":-0.017,"vega":0.498,"rho":1.595,"openInterest":103,"timeValue":18.9,"theoreticalOptionValue":68.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":249,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.71,"markChange":0.27,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_011521C250","description":"SPY Jan 15 2021 250 Call","exchangeName":"OPR","bid":67.8,"ask":68.8,"last":67.54,"mark":68.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663696332,"quoteTimeInLong":1582727401178,"netChange":-8.84,"volatility":21.395,"delta":0.886,"gamma":0.003,"theta":-0.018,"vega":0.53,"rho":1.586,"openInterest":1086,"timeValue":3.49,"theoreticalOptionValue":68.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.99,"markChange":0.28,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_011521C255","description":"SPY Jan 15 2021 255 Call","exchangeName":"OPR","bid":63.53,"ask":64.52,"last":64.68,"mark":64.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657364669,"quoteTimeInLong":1582727401178,"netChange":-7.3,"volatility":20.716,"delta":0.873,"gamma":0.003,"theta":-0.019,"vega":0.574,"rho":1.645,"openInterest":480,"timeValue":5.63,"theoreticalOptionValue":63.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.44,"markChange":0.25,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_011521C260","description":"SPY Jan 15 2021 260 Call","exchangeName":"OPR","bid":59.32,"ask":60.32,"last":63.21,"mark":59.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652724262,"quoteTimeInLong":1582727401178,"netChange":-4.4,"volatility":20.554,"delta":0.854,"gamma":0.004,"theta":-0.021,"vega":0.637,"rho":1.673,"openInterest":431,"timeValue":9.16,"theoreticalOptionValue":59.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.38,"markChange":0.16,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_011521C265","description":"SPY Jan 15 2021 265 Call","exchangeName":"OPR","bid":55.2,"ask":56.2,"last":62.3,"mark":55.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568362672,"quoteTimeInLong":1582727401185,"netChange":-1.05,"volatility":20.351,"delta":0.833,"gamma":0.004,"theta":-0.023,"vega":0.7,"rho":1.69,"openInterest":545,"timeValue":13.25,"theoreticalOptionValue":55.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.89,"markChange":0.15,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_011521C270","description":"SPY Jan 15 2021 270 Call","exchangeName":"OPR","bid":51.17,"ask":52.17,"last":50.57,"mark":51.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664301613,"quoteTimeInLong":1582727401178,"netChange":-8.58,"volatility":20.205,"delta":0.81,"gamma":0.004,"theta":-0.025,"vega":0.764,"rho":1.692,"openInterest":1523,"timeValue":6.52,"theoreticalOptionValue":51.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.66,"markChange":0.16,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_011521C275","description":"SPY Jan 15 2021 275 Call","exchangeName":"OPR","bid":47.23,"ask":48.21,"last":48.8,"mark":47.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660743507,"quoteTimeInLong":1582727401181,"netChange":-6.22,"volatility":19.94,"delta":0.787,"gamma":0.005,"theta":-0.026,"vega":0.824,"rho":1.687,"openInterest":1305,"timeValue":9.75,"theoreticalOptionValue":47.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.08,"markChange":0.17,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_011521C276","description":"SPY Jan 15 2021 276 Call","exchangeName":"OPR","bid":46.45,"ask":47.45,"last":55.17,"mark":46.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573314679,"quoteTimeInLong":1582727401179,"netChange":0.97,"volatility":19.879,"delta":0.782,"gamma":0.005,"theta":-0.027,"vega":0.836,"rho":1.685,"openInterest":453,"timeValue":17.12,"theoreticalOptionValue":46.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.07,"markChange":0.2,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_011521C277","description":"SPY Jan 15 2021 277 Call","exchangeName":"OPR","bid":45.67,"ask":46.67,"last":65.53,"mark":46.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581623839148,"quoteTimeInLong":1582727401186,"netChange":12.14,"volatility":19.824,"delta":0.777,"gamma":0.005,"theta":-0.027,"vega":0.848,"rho":1.682,"openInterest":539,"timeValue":28.48,"theoreticalOptionValue":45.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.43,"markChange":0.21,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_011521C278","description":"SPY Jan 15 2021 278 Call","exchangeName":"OPR","bid":44.9,"ask":45.9,"last":50.12,"mark":45.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576594343229,"quoteTimeInLong":1582727401185,"netChange":-2.46,"volatility":19.739,"delta":0.772,"gamma":0.005,"theta":-0.027,"vega":0.859,"rho":1.68,"openInterest":453,"timeValue":14.07,"theoreticalOptionValue":45.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.43,"markChange":0.21,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_011521C279","description":"SPY Jan 15 2021 279 Call","exchangeName":"OPR","bid":44.13,"ask":45.13,"last":49.3,"mark":44.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576594343229,"quoteTimeInLong":1582727401186,"netChange":-2.47,"volatility":19.708,"delta":0.767,"gamma":0.005,"theta":-0.028,"vega":0.871,"rho":1.675,"openInterest":26,"timeValue":14.25,"theoreticalOptionValue":44.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.55,"markChange":0.21,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_011521C280","description":"SPY Jan 15 2021 280 Call","exchangeName":"OPR","bid":43.37,"ask":44.37,"last":43.12,"mark":43.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663418886,"quoteTimeInLong":1582727401186,"netChange":-7.84,"volatility":19.647,"delta":0.761,"gamma":0.005,"theta":-0.028,"vega":0.883,"rho":1.671,"openInterest":1534,"timeValue":9.07,"theoreticalOptionValue":43.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.96,"markChange":0.22,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_011521C281","description":"SPY Jan 15 2021 281 Call","exchangeName":"OPR","bid":42.62,"ask":43.61,"last":36.49,"mark":43.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572442462821,"quoteTimeInLong":1582727401161,"netChange":-13.66,"volatility":19.586,"delta":0.756,"gamma":0.005,"theta":-0.028,"vega":0.894,"rho":1.667,"openInterest":18,"timeValue":3.44,"theoreticalOptionValue":42.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.87,"markChange":0.24,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_011521C282","description":"SPY Jan 15 2021 282 Call","exchangeName":"OPR","bid":41.86,"ask":42.86,"last":49.26,"mark":42.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565401775,"quoteTimeInLong":1582727401178,"netChange":-0.1,"volatility":19.52,"delta":0.751,"gamma":0.005,"theta":-0.028,"vega":0.905,"rho":1.663,"openInterest":123,"timeValue":17.21,"theoreticalOptionValue":42.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.23,"markChange":0.24,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_011521C283","description":"SPY Jan 15 2021 283 Call","exchangeName":"OPR","bid":41.11,"ask":42.11,"last":55.77,"mark":41.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579626209451,"quoteTimeInLong":1582727401178,"netChange":7.21,"volatility":19.459,"delta":0.745,"gamma":0.005,"theta":-0.029,"vega":0.916,"rho":1.657,"openInterest":35,"timeValue":24.72,"theoreticalOptionValue":41.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.43,"markChange":0.25,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_011521C284","description":"SPY Jan 15 2021 284 Call","exchangeName":"OPR","bid":40.37,"ask":41.36,"last":48.71,"mark":40.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575113734,"quoteTimeInLong":1582727401160,"netChange":0.94,"volatility":19.387,"delta":0.74,"gamma":0.005,"theta":-0.029,"vega":0.927,"rho":1.652,"openInterest":1031,"timeValue":18.66,"theoreticalOptionValue":40.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.31,"markChange":0.25,"markPercentChange":0.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_011521C285","description":"SPY Jan 15 2021 285 Call","exchangeName":"OPR","bid":39.62,"ask":40.62,"last":46.02,"mark":40.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554606335,"quoteTimeInLong":1582727401186,"netChange":-0.97,"volatility":19.32,"delta":0.734,"gamma":0.006,"theta":-0.029,"vega":0.938,"rho":1.647,"openInterest":3937,"timeValue":16.97,"theoreticalOptionValue":39.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.43,"markChange":0.26,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_011521C286","description":"SPY Jan 15 2021 286 Call","exchangeName":"OPR","bid":38.88,"ask":39.88,"last":46.2,"mark":39.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577721805082,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":19.253,"delta":0.729,"gamma":0.006,"theta":-0.029,"vega":0.949,"rho":1.64,"openInterest":47,"timeValue":18.15,"theoreticalOptionValue":39.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_011521C287","description":"SPY Jan 15 2021 287 Call","exchangeName":"OPR","bid":38.15,"ask":39.15,"last":51.89,"mark":38.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579880197767,"quoteTimeInLong":1582727401178,"netChange":6.47,"volatility":19.16,"delta":0.723,"gamma":0.006,"theta":-0.03,"vega":0.959,"rho":1.635,"openInterest":58,"timeValue":24.84,"theoreticalOptionValue":38.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.85,"markChange":0.27,"markPercentChange":0.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_011521C288","description":"SPY Jan 15 2021 288 Call","exchangeName":"OPR","bid":37.42,"ask":38.42,"last":40.98,"mark":37.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576261959227,"quoteTimeInLong":1582727401185,"netChange":-3.67,"volatility":19.118,"delta":0.717,"gamma":0.006,"theta":-0.03,"vega":0.97,"rho":1.627,"openInterest":55,"timeValue":14.93,"theoreticalOptionValue":37.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.74,"markChange":0.27,"markPercentChange":0.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_011521C289","description":"SPY Jan 15 2021 289 Call","exchangeName":"OPR","bid":36.7,"ask":37.7,"last":53.11,"mark":37.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582216813369,"quoteTimeInLong":1582727401178,"netChange":9.24,"volatility":19.004,"delta":0.712,"gamma":0.006,"theta":-0.03,"vega":0.98,"rho":1.621,"openInterest":144,"timeValue":28.06,"theoreticalOptionValue":37.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.03,"markChange":0.28,"markPercentChange":0.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_011521C290","description":"SPY Jan 15 2021 290 Call","exchangeName":"OPR","bid":35.98,"ask":36.98,"last":37.98,"mark":36.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660966070,"quoteTimeInLong":1582727401186,"netChange":-5.13,"volatility":18.931,"delta":0.706,"gamma":0.006,"theta":-0.03,"vega":0.99,"rho":1.613,"openInterest":3192,"timeValue":13.93,"theoreticalOptionValue":36.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.17,"markChange":0.29,"markPercentChange":0.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_011521C291","description":"SPY Jan 15 2021 291 Call","exchangeName":"OPR","bid":35.26,"ask":36.26,"last":38.52,"mark":35.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647600451,"quoteTimeInLong":1582727401185,"netChange":-3.82,"volatility":18.903,"delta":0.7,"gamma":0.006,"theta":-0.031,"vega":1,"rho":1.604,"openInterest":382,"timeValue":15.47,"theoreticalOptionValue":35.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.77,"markChange":0.29,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_011521C292","description":"SPY Jan 15 2021 292 Call","exchangeName":"OPR","bid":34.55,"ask":35.55,"last":43.01,"mark":35.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574650566,"quoteTimeInLong":1582727401179,"netChange":1.43,"volatility":18.803,"delta":0.694,"gamma":0.006,"theta":-0.031,"vega":1.009,"rho":1.596,"openInterest":224,"timeValue":20.96,"theoreticalOptionValue":34.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.12,"markChange":0.3,"markPercentChange":0.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_011521C293","description":"SPY Jan 15 2021 293 Call","exchangeName":"OPR","bid":33.84,"ask":34.84,"last":41.25,"mark":34.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576897884,"quoteTimeInLong":1582727401185,"netChange":0.43,"volatility":18.724,"delta":0.688,"gamma":0.006,"theta":-0.031,"vega":1.019,"rho":1.588,"openInterest":445,"timeValue":20.2,"theoreticalOptionValue":34.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.27,"markChange":0.3,"markPercentChange":0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_011521C294","description":"SPY Jan 15 2021 294 Call","exchangeName":"OPR","bid":33.14,"ask":34.14,"last":52,"mark":33.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582134775990,"quoteTimeInLong":1582727401185,"netChange":11.94,"volatility":18.595,"delta":0.682,"gamma":0.006,"theta":-0.031,"vega":1.028,"rho":1.58,"openInterest":1633,"timeValue":31.95,"theoreticalOptionValue":33.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.81,"markChange":0.3,"markPercentChange":0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_011521C295","description":"SPY Jan 15 2021 295 Call","exchangeName":"OPR","bid":32.44,"ask":33.43,"last":32.6,"mark":32.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659736172,"quoteTimeInLong":1582727401178,"netChange":-6.7,"volatility":18.562,"delta":0.675,"gamma":0.006,"theta":-0.031,"vega":1.037,"rho":1.569,"openInterest":3593,"timeValue":13.55,"theoreticalOptionValue":32.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.54,"markChange":0.3,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_011521C296","description":"SPY Jan 15 2021 296 Call","exchangeName":"OPR","bid":31.74,"ask":32.74,"last":40.44,"mark":32.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575015423,"quoteTimeInLong":1582727401037,"netChange":1.88,"volatility":18.471,"delta":0.669,"gamma":0.006,"theta":-0.031,"vega":1.046,"rho":1.56,"openInterest":1126,"timeValue":22.39,"theoreticalOptionValue":32.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.89,"markChange":0.3,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_011521C297","description":"SPY Jan 15 2021 297 Call","exchangeName":"OPR","bid":31.06,"ask":32.06,"last":39.12,"mark":31.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559924452,"quoteTimeInLong":1582727401178,"netChange":1.31,"volatility":18.384,"delta":0.662,"gamma":0.007,"theta":-0.031,"vega":1.055,"rho":1.55,"openInterest":571,"timeValue":22.07,"theoreticalOptionValue":31.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.19,"markChange":0.32,"markPercentChange":1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_011521C298","description":"SPY Jan 15 2021 298 Call","exchangeName":"OPR","bid":30.37,"ask":31.37,"last":37.21,"mark":30.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580487431564,"quoteTimeInLong":1582727401185,"netChange":0.14,"volatility":18.296,"delta":0.656,"gamma":0.007,"theta":-0.031,"vega":1.063,"rho":1.539,"openInterest":663,"timeValue":21.16,"theoreticalOptionValue":30.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.45,"markChange":0.32,"markPercentChange":1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_011521C299","description":"SPY Jan 15 2021 299 Call","exchangeName":"OPR","bid":29.69,"ask":30.69,"last":38.03,"mark":30.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557466342,"quoteTimeInLong":1582727401179,"netChange":1.69,"volatility":18.212,"delta":0.649,"gamma":0.007,"theta":-0.032,"vega":1.071,"rho":1.529,"openInterest":587,"timeValue":22.98,"theoreticalOptionValue":30.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.65,"markChange":0.33,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_011521C300","description":"SPY Jan 15 2021 300 Call","exchangeName":"OPR","bid":29.5,"ask":30.02,"last":29.6,"mark":29.76,"bidSize":9,"askSize":10,"bidAskSize":"9X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662610672,"quoteTimeInLong":1582727401037,"netChange":-6.01,"volatility":18.127,"delta":0.643,"gamma":0.007,"theta":-0.032,"vega":1.079,"rho":1.517,"openInterest":5967,"timeValue":15.55,"theoreticalOptionValue":29.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.58,"markChange":0.56,"markPercentChange":1.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_011521C301","description":"SPY Jan 15 2021 301 Call","exchangeName":"OPR","bid":28.35,"ask":29.35,"last":30.5,"mark":28.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656835932,"quoteTimeInLong":1582727401178,"netChange":-4.38,"volatility":18.046,"delta":0.636,"gamma":0.007,"theta":-0.032,"vega":1.087,"rho":1.506,"openInterest":1134,"timeValue":17.45,"theoreticalOptionValue":28.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.35,"markChange":0.31,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_011521C302","description":"SPY Jan 15 2021 302 Call","exchangeName":"OPR","bid":27.68,"ask":28.68,"last":42.93,"mark":28.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582053158979,"quoteTimeInLong":1582727401185,"netChange":8.77,"volatility":17.927,"delta":0.629,"gamma":0.007,"theta":-0.032,"vega":1.094,"rho":1.494,"openInterest":814,"timeValue":30.88,"theoreticalOptionValue":28.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.46,"markChange":0.3,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_011521C303","description":"SPY Jan 15 2021 303 Call","exchangeName":"OPR","bid":27.01,"ask":28.01,"last":28.78,"mark":27.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656036486,"quoteTimeInLong":1582727401179,"netChange":-4.66,"volatility":17.88,"delta":0.622,"gamma":0.007,"theta":-0.032,"vega":1.101,"rho":1.481,"openInterest":664,"timeValue":17.73,"theoreticalOptionValue":27.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.13,"markChange":0.29,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_011521C304","description":"SPY Jan 15 2021 304 Call","exchangeName":"OPR","bid":26.36,"ask":27.36,"last":27.49,"mark":26.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657702840,"quoteTimeInLong":1582727401178,"netChange":-5.24,"volatility":17.8,"delta":0.615,"gamma":0.007,"theta":-0.032,"vega":1.108,"rho":1.468,"openInterest":1347,"timeValue":17.44,"theoreticalOptionValue":26.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.71,"markChange":0.29,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_011521C305","description":"SPY Jan 15 2021 305 Call","exchangeName":"OPR","bid":25.71,"ask":26.71,"last":25.96,"mark":26.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664281441,"quoteTimeInLong":1582727401037,"netChange":-6.06,"volatility":17.709,"delta":0.608,"gamma":0.007,"theta":-0.032,"vega":1.114,"rho":1.455,"openInterest":2603,"timeValue":16.91,"theoreticalOptionValue":26.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.36,"markChange":0.29,"markPercentChange":1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_011521C306","description":"SPY Jan 15 2021 306 Call","exchangeName":"OPR","bid":25.07,"ask":26.07,"last":26.1,"mark":25.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661650569,"quoteTimeInLong":1582727401037,"netChange":-5.21,"volatility":17.646,"delta":0.6,"gamma":0.007,"theta":-0.032,"vega":1.121,"rho":1.439,"openInterest":1328,"timeValue":18.05,"theoreticalOptionValue":25.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.61,"markChange":0.29,"markPercentChange":1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_011521C307","description":"SPY Jan 15 2021 307 Call","exchangeName":"OPR","bid":24.43,"ask":25.43,"last":25.14,"mark":24.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659911185,"quoteTimeInLong":1582727401179,"netChange":-5.46,"volatility":17.583,"delta":0.592,"gamma":0.007,"theta":-0.032,"vega":1.126,"rho":1.425,"openInterest":996,"timeValue":18.09,"theoreticalOptionValue":24.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.18,"markChange":0.3,"markPercentChange":1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_011521C308","description":"SPY Jan 15 2021 308 Call","exchangeName":"OPR","bid":23.79,"ask":24.79,"last":24.3,"mark":24.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664643797,"quoteTimeInLong":1582727401186,"netChange":-5.62,"volatility":17.521,"delta":0.584,"gamma":0.007,"theta":-0.032,"vega":1.132,"rho":1.408,"openInterest":3524,"timeValue":18.25,"theoreticalOptionValue":24.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.38,"markChange":0.28,"markPercentChange":1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_011521C309","description":"SPY Jan 15 2021 309 Call","exchangeName":"OPR","bid":23.16,"ask":24.16,"last":23.58,"mark":23.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664726391,"quoteTimeInLong":1582727401179,"netChange":-5.65,"volatility":17.445,"delta":0.577,"gamma":0.007,"theta":-0.032,"vega":1.137,"rho":1.393,"openInterest":444,"timeValue":18.53,"theoreticalOptionValue":23.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.09,"markChange":0.22,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_011521C310","description":"SPY Jan 15 2021 310 Call","exchangeName":"OPR","bid":22.53,"ask":23.53,"last":22.78,"mark":23.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664392401,"quoteTimeInLong":1582727401178,"netChange":-5.76,"volatility":17.34,"delta":0.569,"gamma":0.007,"theta":-0.032,"vega":1.141,"rho":1.379,"openInterest":7955,"timeValue":18.73,"theoreticalOptionValue":23.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.18,"markChange":0.17,"markPercentChange":0.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_011521C311","description":"SPY Jan 15 2021 311 Call","exchangeName":"OPR","bid":21.91,"ask":22.91,"last":25.35,"mark":22.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645879953,"quoteTimeInLong":1582727401178,"netChange":-2.5,"volatility":17.208,"delta":0.562,"gamma":0.008,"theta":-0.032,"vega":1.146,"rho":1.364,"openInterest":607,"timeValue":22.3,"theoreticalOptionValue":22.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.21,"markChange":0.12,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_011521C312","description":"SPY Jan 15 2021 312 Call","exchangeName":"OPR","bid":21.29,"ask":22.29,"last":21.42,"mark":21.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664117171,"quoteTimeInLong":1582727401186,"netChange":-5.75,"volatility":17.117,"delta":0.554,"gamma":0.008,"theta":-0.032,"vega":1.149,"rho":1.35,"openInterest":952,"timeValue":19.37,"theoreticalOptionValue":21.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.5,"markChange":0.08,"markPercentChange":0.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_011521C313","description":"SPY Jan 15 2021 313 Call","exchangeName":"OPR","bid":20.69,"ask":21.69,"last":22.01,"mark":21.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660104549,"quoteTimeInLong":1582727401178,"netChange":-4.49,"volatility":16.987,"delta":0.547,"gamma":0.008,"theta":-0.032,"vega":1.153,"rho":1.335,"openInterest":555,"timeValue":20.96,"theoreticalOptionValue":21.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.24,"markChange":0.05,"markPercentChange":0.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_011521C314","description":"SPY Jan 15 2021 314 Call","exchangeName":"OPR","bid":20.08,"ask":21.08,"last":20.9,"mark":20.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663760575,"quoteTimeInLong":1582727401178,"netChange":-4.93,"volatility":16.924,"delta":0.539,"gamma":0.008,"theta":-0.032,"vega":1.156,"rho":1.318,"openInterest":568,"timeValue":20.85,"theoreticalOptionValue":20.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.97,"markChange":0.02,"markPercentChange":0.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_011521C315","description":"SPY Jan 15 2021 315 Call","exchangeName":"OPR","bid":20,"ask":20.38,"last":20.42,"mark":20.19,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663791120,"quoteTimeInLong":1582727401037,"netChange":-4.74,"volatility":16.79,"delta":0.531,"gamma":0.008,"theta":-0.032,"vega":1.158,"rho":1.302,"openInterest":4992,"timeValue":20.42,"theoreticalOptionValue":19.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.72,"markChange":0.2,"markPercentChange":1.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_011521C316","description":"SPY Jan 15 2021 316 Call","exchangeName":"OPR","bid":18.99,"ask":19.79,"last":19.39,"mark":19.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659232807,"quoteTimeInLong":1582727401179,"netChange":-5.12,"volatility":16.718,"delta":0.523,"gamma":0.008,"theta":-0.031,"vega":1.16,"rho":1.285,"openInterest":743,"timeValue":19.39,"theoreticalOptionValue":19.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.36,"markChange":-0.02,"markPercentChange":-0.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_011521C317","description":"SPY Jan 15 2021 317 Call","exchangeName":"OPR","bid":18.4,"ask":19.2,"last":19,"mark":18.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659969933,"quoteTimeInLong":1582727401037,"netChange":-4.86,"volatility":16.58,"delta":0.515,"gamma":0.008,"theta":-0.031,"vega":1.162,"rho":1.268,"openInterest":549,"timeValue":19,"theoreticalOptionValue":18.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.79,"markChange":-0.04,"markPercentChange":-0.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_011521C318","description":"SPY Jan 15 2021 318 Call","exchangeName":"OPR","bid":17.82,"ask":18.62,"last":18.32,"mark":18.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658873893,"quoteTimeInLong":1582727401178,"netChange":-4.89,"volatility":16.48,"delta":0.507,"gamma":0.008,"theta":-0.031,"vega":1.163,"rho":1.252,"openInterest":478,"timeValue":18.32,"theoreticalOptionValue":18.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.8,"markChange":-0.04,"markPercentChange":-0.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_011521C319","description":"SPY Jan 15 2021 319 Call","exchangeName":"OPR","bid":17.25,"ask":18.05,"last":18.05,"mark":17.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":18.05,"lowPrice":18.05,"openPrice":0,"closePrice":17.69,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401170,"quoteTimeInLong":1582727401185,"netChange":0.36,"volatility":16.317,"delta":0.499,"gamma":0.008,"theta":-0.031,"vega":1.164,"rho":1.234,"openInterest":524,"timeValue":18.05,"theoreticalOptionValue":17.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.06,"markChange":-0.04,"markPercentChange":-0.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_011521C320","description":"SPY Jan 15 2021 320 Call","exchangeName":"OPR","bid":16.68,"ask":17.48,"last":16.65,"mark":17.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664153356,"quoteTimeInLong":1582727401185,"netChange":-5.29,"volatility":16.202,"delta":0.49,"gamma":0.008,"theta":-0.031,"vega":1.164,"rho":1.216,"openInterest":4420,"timeValue":16.65,"theoreticalOptionValue":17.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.91,"markChange":-0.03,"markPercentChange":-0.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_011521C321","description":"SPY Jan 15 2021 321 Call","exchangeName":"OPR","bid":16.12,"ask":16.92,"last":16.48,"mark":16.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662575442,"quoteTimeInLong":1582727401185,"netChange":-4.82,"volatility":16.09,"delta":0.482,"gamma":0.008,"theta":-0.03,"vega":1.164,"rho":1.197,"openInterest":713,"timeValue":16.48,"theoreticalOptionValue":16.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.16,"markChange":-0.02,"markPercentChange":-0.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_011521C322","description":"SPY Jan 15 2021 322 Call","exchangeName":"OPR","bid":15.57,"ask":16.36,"last":15.52,"mark":15.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662762329,"quoteTimeInLong":1582727401178,"netChange":-5.14,"volatility":15.945,"delta":0.473,"gamma":0.008,"theta":-0.03,"vega":1.163,"rho":1.178,"openInterest":1512,"timeValue":15.52,"theoreticalOptionValue":15.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.24,"markChange":0,"markPercentChange":0.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_011521C323","description":"SPY Jan 15 2021 323 Call","exchangeName":"OPR","bid":15.02,"ask":15.82,"last":15.48,"mark":15.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662483053,"quoteTimeInLong":1582727401179,"netChange":-4.55,"volatility":15.814,"delta":0.464,"gamma":0.008,"theta":-0.03,"vega":1.161,"rho":1.159,"openInterest":723,"timeValue":15.48,"theoreticalOptionValue":15.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.56,"markChange":0.03,"markPercentChange":0.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_011521C324","description":"SPY Jan 15 2021 324 Call","exchangeName":"OPR","bid":14.47,"ask":15.27,"last":14.32,"mark":14.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662938343,"quoteTimeInLong":1582727401037,"netChange":-5.07,"volatility":15.68,"delta":0.455,"gamma":0.008,"theta":-0.029,"vega":1.159,"rho":1.139,"openInterest":1023,"timeValue":14.32,"theoreticalOptionValue":14.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.12,"markChange":0.01,"markPercentChange":0.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_011521C325","description":"SPY Jan 15 2021 325 Call","exchangeName":"OPR","bid":13.94,"ask":14.74,"last":14.51,"mark":14.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663791932,"quoteTimeInLong":1582727401186,"netChange":-4.24,"volatility":15.63,"delta":0.447,"gamma":0.008,"theta":-0.029,"vega":1.156,"rho":1.12,"openInterest":6059,"timeValue":14.51,"theoreticalOptionValue":14.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.6,"markChange":0,"markPercentChange":0.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_011521C326","description":"SPY Jan 15 2021 326 Call","exchangeName":"OPR","bid":13.42,"ask":14.22,"last":13.37,"mark":13.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662992946,"quoteTimeInLong":1582727401185,"netChange":-4.82,"volatility":15.451,"delta":0.437,"gamma":0.008,"theta":-0.029,"vega":1.153,"rho":1.099,"openInterest":1801,"timeValue":13.37,"theoreticalOptionValue":13.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.87,"markChange":0.01,"markPercentChange":0.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_011521C327","description":"SPY Jan 15 2021 327 Call","exchangeName":"OPR","bid":12.91,"ask":13.71,"last":12.77,"mark":13.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662863999,"quoteTimeInLong":1582727401179,"netChange":-4.85,"volatility":15.329,"delta":0.428,"gamma":0.009,"theta":-0.029,"vega":1.149,"rho":1.078,"openInterest":1105,"timeValue":12.77,"theoreticalOptionValue":13.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.49,"markChange":0.02,"markPercentChange":0.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_011521C328","description":"SPY Jan 15 2021 328 Call","exchangeName":"OPR","bid":12.4,"ask":13.2,"last":12.77,"mark":12.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662437814,"quoteTimeInLong":1582727401178,"netChange":-4.28,"volatility":15.213,"delta":0.419,"gamma":0.009,"theta":-0.028,"vega":1.144,"rho":1.057,"openInterest":871,"timeValue":12.77,"theoreticalOptionValue":12.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.48,"markChange":0.02,"markPercentChange":0.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_011521C329","description":"SPY Jan 15 2021 329 Call","exchangeName":"OPR","bid":11.9,"ask":12.7,"last":12.34,"mark":12.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664726391,"quoteTimeInLong":1582727401178,"netChange":-4.14,"volatility":15.111,"delta":0.41,"gamma":0.009,"theta":-0.028,"vega":1.138,"rho":1.036,"openInterest":792,"timeValue":12.34,"theoreticalOptionValue":12.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.63,"markChange":-0.02,"markPercentChange":-0.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_011521C330","description":"SPY Jan 15 2021 330 Call","exchangeName":"OPR","bid":11.41,"ask":12.21,"last":11.9,"mark":11.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664643797,"quoteTimeInLong":1582727401037,"netChange":-4.02,"volatility":15.036,"delta":0.401,"gamma":0.009,"theta":-0.028,"vega":1.133,"rho":1.015,"openInterest":8194,"timeValue":11.9,"theoreticalOptionValue":11.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.87,"markChange":-0.04,"markPercentChange":-0.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_011521C331","description":"SPY Jan 15 2021 331 Call","exchangeName":"OPR","bid":10.93,"ask":11.73,"last":11.5,"mark":11.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663556479,"quoteTimeInLong":1582727401185,"netChange":-3.85,"volatility":14.883,"delta":0.391,"gamma":0.009,"theta":-0.027,"vega":1.126,"rho":0.993,"openInterest":1291,"timeValue":11.5,"theoreticalOptionValue":11.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.78,"markChange":-0.06,"markPercentChange":-0.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_011521C332","description":"SPY Jan 15 2021 332 Call","exchangeName":"OPR","bid":10.47,"ask":11.26,"last":10.69,"mark":10.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662366412,"quoteTimeInLong":1582727401185,"netChange":-4.09,"volatility":14.792,"delta":0.382,"gamma":0.009,"theta":-0.027,"vega":1.118,"rho":0.972,"openInterest":1187,"timeValue":10.69,"theoreticalOptionValue":10.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.44,"markChange":-0.06,"markPercentChange":-0.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_011521C333","description":"SPY Jan 15 2021 333 Call","exchangeName":"OPR","bid":10.01,"ask":10.81,"last":10.23,"mark":10.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662639261,"quoteTimeInLong":1582727401186,"netChange":-4,"volatility":14.698,"delta":0.373,"gamma":0.009,"theta":-0.026,"vega":1.11,"rho":0.95,"openInterest":834,"timeValue":10.23,"theoreticalOptionValue":10.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.24,"markChange":-0.05,"markPercentChange":-0.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_011521C334","description":"SPY Jan 15 2021 334 Call","exchangeName":"OPR","bid":9.71,"ask":10.2,"last":10.19,"mark":9.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659911185,"quoteTimeInLong":1582727401185,"netChange":-3.51,"volatility":14.595,"delta":0.364,"gamma":0.009,"theta":-0.026,"vega":1.101,"rho":0.928,"openInterest":770,"timeValue":10.19,"theoreticalOptionValue":10.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.06,"markChange":-0.04,"markPercentChange":-0.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_011521C335","description":"SPY Jan 15 2021 335 Call","exchangeName":"OPR","bid":9.26,"ask":9.76,"last":9.36,"mark":9.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664392401,"quoteTimeInLong":1582727401186,"netChange":-3.81,"volatility":14.461,"delta":0.354,"gamma":0.009,"theta":-0.026,"vega":1.091,"rho":0.905,"openInterest":2170,"timeValue":9.36,"theoreticalOptionValue":9.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.94,"markChange":-0.02,"markPercentChange":-0.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_011521C336","description":"SPY Jan 15 2021 336 Call","exchangeName":"OPR","bid":8.83,"ask":9.33,"last":9.39,"mark":9.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662439897,"quoteTimeInLong":1582727401186,"netChange":-3.26,"volatility":14.151,"delta":0.342,"gamma":0.009,"theta":-0.025,"vega":1.078,"rho":0.876,"openInterest":610,"timeValue":9.39,"theoreticalOptionValue":8.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.92,"markChange":0.01,"markPercentChange":0.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_011521C337","description":"SPY Jan 15 2021 337 Call","exchangeName":"OPR","bid":8.42,"ask":8.92,"last":8.67,"mark":8.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664060181,"quoteTimeInLong":1582727401179,"netChange":-3.46,"volatility":14.239,"delta":0.335,"gamma":0.009,"theta":-0.025,"vega":1.07,"rho":0.859,"openInterest":656,"timeValue":8.67,"theoreticalOptionValue":8.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.72,"markChange":-0.03,"markPercentChange":-0.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_011521C338","description":"SPY Jan 15 2021 338 Call","exchangeName":"OPR","bid":8.01,"ask":8.51,"last":8.45,"mark":8.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662699803,"quoteTimeInLong":1582727401179,"netChange":-3.17,"volatility":14.067,"delta":0.325,"gamma":0.009,"theta":-0.024,"vega":1.057,"rho":0.834,"openInterest":1901,"timeValue":8.45,"theoreticalOptionValue":8.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.01,"markChange":-0.08,"markPercentChange":-0.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_011521C339","description":"SPY Jan 15 2021 339 Call","exchangeName":"OPR","bid":7.61,"ask":8.11,"last":8.54,"mark":7.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660529610,"quoteTimeInLong":1582727401179,"netChange":-2.6,"volatility":14.027,"delta":0.316,"gamma":0.008,"theta":-0.024,"vega":1.045,"rho":0.813,"openInterest":269,"timeValue":8.54,"theoreticalOptionValue":7.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.57,"markChange":-0.12,"markPercentChange":-1.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_011521C340","description":"SPY Jan 15 2021 340 Call","exchangeName":"OPR","bid":7.23,"ask":7.73,"last":7.31,"mark":7.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664498470,"quoteTimeInLong":1582727401178,"netChange":-3.35,"volatility":13.97,"delta":0.308,"gamma":0.008,"theta":-0.023,"vega":1.033,"rho":0.792,"openInterest":13100,"timeValue":7.31,"theoreticalOptionValue":7.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.95,"markChange":-0.13,"markPercentChange":-1.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_011521C341","description":"SPY Jan 15 2021 341 Call","exchangeName":"OPR","bid":6.85,"ask":7.35,"last":7.24,"mark":7.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660028750,"quoteTimeInLong":1582727401185,"netChange":-2.95,"volatility":13.871,"delta":0.298,"gamma":0.008,"theta":-0.023,"vega":1.019,"rho":0.769,"openInterest":647,"timeValue":7.24,"theoreticalOptionValue":7.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.73,"markChange":-0.15,"markPercentChange":-2.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_011521C342","description":"SPY Jan 15 2021 342 Call","exchangeName":"OPR","bid":6.49,"ask":6.99,"last":7.43,"mark":6.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656773662,"quoteTimeInLong":1582727401178,"netChange":-2.3,"volatility":13.761,"delta":0.289,"gamma":0.008,"theta":-0.022,"vega":1.004,"rho":0.746,"openInterest":1060,"timeValue":7.43,"theoreticalOptionValue":6.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.4,"markChange":-0.15,"markPercentChange":-2.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_011521C343","description":"SPY Jan 15 2021 343 Call","exchangeName":"OPR","bid":6.14,"ask":6.64,"last":9.5,"mark":6.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569924268,"quoteTimeInLong":1582727401186,"netChange":0.22,"volatility":13.642,"delta":0.279,"gamma":0.008,"theta":-0.022,"vega":0.988,"rho":0.722,"openInterest":1028,"timeValue":9.5,"theoreticalOptionValue":6.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.37,"markChange":-0.14,"markPercentChange":-2.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_011521C344","description":"SPY Jan 15 2021 344 Call","exchangeName":"OPR","bid":5.8,"ask":6.3,"last":8.6,"mark":6.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582578646422,"quoteTimeInLong":1582727401178,"netChange":-0.23,"volatility":13.357,"delta":0.267,"gamma":0.008,"theta":-0.021,"vega":0.966,"rho":0.692,"openInterest":409,"timeValue":8.6,"theoreticalOptionValue":6.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.73,"markChange":-0.11,"markPercentChange":-1.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_011521C345","description":"SPY Jan 15 2021 345 Call","exchangeName":"OPR","bid":5.47,"ask":5.97,"last":5.63,"mark":5.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663982205,"quoteTimeInLong":1582727401178,"netChange":-2.78,"volatility":13.417,"delta":0.26,"gamma":0.008,"theta":-0.021,"vega":0.955,"rho":0.675,"openInterest":8758,"timeValue":5.63,"theoreticalOptionValue":5.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.32,"markChange":-0.14,"markPercentChange":-2.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_011521C346","description":"SPY Jan 15 2021 346 Call","exchangeName":"OPR","bid":5.16,"ask":5.65,"last":8.26,"mark":5.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570005519,"quoteTimeInLong":1582727401179,"netChange":0.27,"volatility":12.757,"delta":0.24,"gamma":0.008,"theta":-0.019,"vega":0.916,"rho":0.627,"openInterest":938,"timeValue":8.26,"theoreticalOptionValue":5.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.81,"markChange":-0.16,"markPercentChange":-2.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_011521C347","description":"SPY Jan 15 2021 347 Call","exchangeName":"OPR","bid":4.9,"ask":5.3,"last":7.81,"mark":5.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569927029,"quoteTimeInLong":1582727401179,"netChange":0.22,"volatility":13.273,"delta":0.243,"gamma":0.008,"theta":-0.02,"vega":0.921,"rho":0.632,"openInterest":327,"timeValue":7.81,"theoreticalOptionValue":5.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.16,"markChange":-0.18,"markPercentChange":-3.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_011521C348","description":"SPY Jan 15 2021 348 Call","exchangeName":"OPR","bid":4.62,"ask":5.02,"last":7.41,"mark":4.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569927648,"quoteTimeInLong":1582727401186,"netChange":0.22,"volatility":13.175,"delta":0.234,"gamma":0.008,"theta":-0.019,"vega":0.903,"rho":0.61,"openInterest":123,"timeValue":7.41,"theoreticalOptionValue":5.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.45,"markChange":-0.18,"markPercentChange":-3.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_011521C349","description":"SPY Jan 15 2021 349 Call","exchangeName":"OPR","bid":4.34,"ask":4.74,"last":5.47,"mark":4.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653402892,"quoteTimeInLong":1582727401034,"netChange":-1.34,"volatility":13.072,"delta":0.225,"gamma":0.008,"theta":-0.019,"vega":0.883,"rho":0.587,"openInterest":187,"timeValue":5.47,"theoreticalOptionValue":4.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.45,"markChange":-0.18,"markPercentChange":-3.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_011521C350","description":"SPY Jan 15 2021 350 Call","exchangeName":"OPR","bid":4.07,"ask":4.47,"last":4.28,"mark":4.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664368862,"quoteTimeInLong":1582727401185,"netChange":-2.18,"volatility":12.853,"delta":0.214,"gamma":0.008,"theta":-0.018,"vega":0.858,"rho":0.559,"openInterest":5866,"timeValue":4.28,"theoreticalOptionValue":4.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.05,"markChange":-0.17,"markPercentChange":-3.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_011521C351","description":"SPY Jan 15 2021 351 Call","exchangeName":"OPR","bid":3.82,"ask":4.22,"last":6.31,"mark":4.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569939909,"quoteTimeInLong":1582727401034,"netChange":0.21,"volatility":12.873,"delta":0.208,"gamma":0.007,"theta":-0.018,"vega":0.843,"rho":0.543,"openInterest":124,"timeValue":6.31,"theoreticalOptionValue":4.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.96,"markChange":-0.14,"markPercentChange":-3.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_011521C352","description":"SPY Jan 15 2021 352 Call","exchangeName":"OPR","bid":3.58,"ask":3.98,"last":5.98,"mark":3.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570015028,"quoteTimeInLong":1582727401034,"netChange":0.22,"volatility":12.599,"delta":0.195,"gamma":0.007,"theta":-0.017,"vega":0.813,"rho":0.512,"openInterest":274,"timeValue":5.98,"theoreticalOptionValue":3.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.67,"markChange":-0.1,"markPercentChange":-2.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_011521C353","description":"SPY Jan 15 2021 353 Call","exchangeName":"OPR","bid":3.35,"ask":3.75,"last":5.68,"mark":3.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570971622,"quoteTimeInLong":1582727401186,"netChange":0.25,"volatility":12.518,"delta":0.187,"gamma":0.007,"theta":-0.016,"vega":0.792,"rho":0.491,"openInterest":201,"timeValue":5.68,"theoreticalOptionValue":3.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.04,"markChange":-0.07,"markPercentChange":-1.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_011521C354","description":"SPY Jan 15 2021 354 Call","exchangeName":"OPR","bid":3.13,"ask":3.53,"last":5.24,"mark":3.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577660282,"quoteTimeInLong":1582727401178,"netChange":0.13,"volatility":12.315,"delta":0.176,"gamma":0.007,"theta":-0.015,"vega":0.764,"rho":0.464,"openInterest":81,"timeValue":5.24,"theoreticalOptionValue":3.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.64,"markChange":-0.11,"markPercentChange":-3.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_011521C355","description":"SPY Jan 15 2021 355 Call","exchangeName":"OPR","bid":2.93,"ask":3.33,"last":3.15,"mark":3.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664078466,"quoteTimeInLong":1582727401185,"netChange":-1.66,"volatility":12.514,"delta":0.174,"gamma":0.007,"theta":-0.015,"vega":0.758,"rho":0.458,"openInterest":765,"timeValue":3.15,"theoreticalOptionValue":3.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.08,"markChange":-0.12,"markPercentChange":-3.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_011521C356","description":"SPY Jan 15 2021 356 Call","exchangeName":"OPR","bid":2.73,"ask":3.13,"last":4.76,"mark":2.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571004469,"quoteTimeInLong":1582727401178,"netChange":0.23,"volatility":12.429,"delta":0.167,"gamma":0.007,"theta":-0.015,"vega":0.736,"rho":0.438,"openInterest":122,"timeValue":4.76,"theoreticalOptionValue":3.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.67,"markChange":-0.13,"markPercentChange":-4.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_011521C357","description":"SPY Jan 15 2021 357 Call","exchangeName":"OPR","bid":2.55,"ask":2.95,"last":2.59,"mark":2.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659805322,"quoteTimeInLong":1582727401185,"netChange":-1.65,"volatility":12.353,"delta":0.159,"gamma":0.007,"theta":-0.014,"vega":0.715,"rho":0.419,"openInterest":398,"timeValue":2.59,"theoreticalOptionValue":2.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.49,"markChange":-0.13,"markPercentChange":-4.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_011521C358","description":"SPY Jan 15 2021 358 Call","exchangeName":"OPR","bid":2.38,"ask":2.78,"last":2.61,"mark":2.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659633416,"quoteTimeInLong":1582727401186,"netChange":-1.38,"volatility":12.288,"delta":0.152,"gamma":0.006,"theta":-0.014,"vega":0.694,"rho":0.401,"openInterest":346,"timeValue":2.61,"theoreticalOptionValue":2.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.24,"markChange":-0.11,"markPercentChange":-4.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_011521C359","description":"SPY Jan 15 2021 359 Call","exchangeName":"OPR","bid":2.22,"ask":2.62,"last":3.98,"mark":2.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570072164,"quoteTimeInLong":1582727401178,"netChange":0.23,"volatility":11.652,"delta":0.133,"gamma":0.006,"theta":-0.012,"vega":0.632,"rho":0.351,"openInterest":81,"timeValue":3.98,"theoreticalOptionValue":2.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.05,"markChange":-0.09,"markPercentChange":-3.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_011521C360","description":"SPY Jan 15 2021 360 Call","exchangeName":"OPR","bid":2.4,"ask":2.47,"last":2.26,"mark":2.44,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662639565,"quoteTimeInLong":1582727401037,"netChange":-1.27,"volatility":12.176,"delta":0.139,"gamma":0.006,"theta":-0.013,"vega":0.652,"rho":0.366,"openInterest":3241,"timeValue":2.26,"theoreticalOptionValue":2.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-54.44,"markChange":0.11,"markPercentChange":4.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_011521C361","description":"SPY Jan 15 2021 361 Call","exchangeName":"OPR","bid":2,"ask":2.4,"last":3.53,"mark":2.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570112319,"quoteTimeInLong":1582727401034,"netChange":0.23,"volatility":11.56,"delta":0.12,"gamma":0.006,"theta":-0.011,"vega":0.59,"rho":0.318,"openInterest":775,"timeValue":3.53,"theoreticalOptionValue":1.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.87,"markChange":0.06,"markPercentChange":2.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_011521C362","description":"SPY Jan 15 2021 362 Call","exchangeName":"OPR","bid":1.87,"ask":2.11,"last":3.3,"mark":1.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570064817,"quoteTimeInLong":1582727401185,"netChange":0.22,"volatility":11.502,"delta":0.114,"gamma":0.006,"theta":-0.011,"vega":0.569,"rho":0.302,"openInterest":1076,"timeValue":3.3,"theoreticalOptionValue":1.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11,"markChange":0.04,"markPercentChange":1.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_011521C363","description":"SPY Jan 15 2021 363 Call","exchangeName":"OPR","bid":1.74,"ask":1.99,"last":1.83,"mark":1.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660086864,"quoteTimeInLong":1582727401034,"netChange":-1.05,"volatility":11.441,"delta":0.108,"gamma":0.005,"theta":-0.01,"vega":0.547,"rho":0.286,"openInterest":141,"timeValue":1.83,"theoreticalOptionValue":1.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.52,"markChange":0.06,"markPercentChange":3.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_011521C364","description":"SPY Jan 15 2021 364 Call","exchangeName":"OPR","bid":1.62,"ask":1.87,"last":1.78,"mark":1.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659988936,"quoteTimeInLong":1582727401178,"netChange":-0.93,"volatility":11.406,"delta":0.102,"gamma":0.005,"theta":-0.01,"vega":0.527,"rho":0.272,"openInterest":168,"timeValue":1.78,"theoreticalOptionValue":1.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.97,"markChange":0.02,"markPercentChange":1.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_011521C365","description":"SPY Jan 15 2021 365 Call","exchangeName":"OPR","bid":1.51,"ask":1.76,"last":1.71,"mark":1.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661854638,"quoteTimeInLong":1582727401185,"netChange":-0.83,"volatility":11.92,"delta":0.109,"gamma":0.005,"theta":-0.011,"vega":0.55,"rho":0.288,"openInterest":16633,"timeValue":1.71,"theoreticalOptionValue":1.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.38,"markChange":-0.02,"markPercentChange":-0.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_011521C366","description":"SPY Jan 15 2021 366 Call","exchangeName":"OPR","bid":1.41,"ask":1.66,"last":1.57,"mark":1.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664237261,"quoteTimeInLong":1582727401034,"netChange":-0.8,"volatility":11.366,"delta":0.093,"gamma":0.005,"theta":-0.009,"vega":0.49,"rho":0.247,"openInterest":160,"timeValue":1.57,"theoreticalOptionValue":1.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.89,"markChange":-0.04,"markPercentChange":-2.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_011521C367","description":"SPY Jan 15 2021 367 Call","exchangeName":"OPR","bid":1.31,"ask":1.56,"last":2.31,"mark":1.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577686357,"quoteTimeInLong":1582727401179,"netChange":0.09,"volatility":11.354,"delta":0.088,"gamma":0.005,"theta":-0.009,"vega":0.473,"rho":0.235,"openInterest":104,"timeValue":2.31,"theoreticalOptionValue":1.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.28,"markChange":-0.06,"markPercentChange":-4.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_011521C368","description":"SPY Jan 15 2021 368 Call","exchangeName":"OPR","bid":1.22,"ask":1.47,"last":2.23,"mark":1.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570057154,"quoteTimeInLong":1582727401178,"netChange":0.15,"volatility":11.807,"delta":0.093,"gamma":0.005,"theta":-0.009,"vega":0.493,"rho":0.248,"openInterest":3177,"timeValue":2.23,"theoreticalOptionValue":1.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.21,"markChange":-0.09,"markPercentChange":-6.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_011521C369","description":"SPY Jan 15 2021 369 Call","exchangeName":"OPR","bid":1.14,"ask":1.39,"last":2.09,"mark":1.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569982091,"quoteTimeInLong":1582727401178,"netChange":0.14,"volatility":11.795,"delta":0.089,"gamma":0.005,"theta":-0.009,"vega":0.476,"rho":0.237,"openInterest":149,"timeValue":2.09,"theoreticalOptionValue":1.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.13,"markChange":-0.11,"markPercentChange":-7.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_011521C370","description":"SPY Jan 15 2021 370 Call","exchangeName":"OPR","bid":1.06,"ask":1.31,"last":1.16,"mark":1.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662129731,"quoteTimeInLong":1582727401186,"netChange":-0.67,"volatility":11.785,"delta":0.085,"gamma":0.004,"theta":-0.009,"vega":0.46,"rho":0.227,"openInterest":1738,"timeValue":1.16,"theoreticalOptionValue":1.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.66,"markChange":-0.13,"markPercentChange":-9.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_011521C371","description":"SPY Jan 15 2021 371 Call","exchangeName":"OPR","bid":0.24,"ask":1.74,"last":1.57,"mark":0.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644192291,"quoteTimeInLong":1582727400883,"netChange":-0.13,"volatility":11.768,"delta":0.081,"gamma":0.004,"theta":-0.008,"vega":0.444,"rho":0.216,"openInterest":41,"timeValue":1.57,"theoreticalOptionValue":1.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.4,"markChange":-0.26,"markPercentChange":-20.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_011521C375","description":"SPY Jan 15 2021 375 Call","exchangeName":"OPR","bid":0.74,"ask":0.99,"last":1.02,"mark":0.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654673630,"quoteTimeInLong":1582727401179,"netChange":-0.28,"volatility":11.84,"delta":0.069,"gamma":0.004,"theta":-0.007,"vega":0.392,"rho":0.184,"openInterest":1580,"timeValue":1.02,"theoreticalOptionValue":1.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.43,"markChange":-0.14,"markPercentChange":-13.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_011521C380","description":"SPY Jan 15 2021 380 Call","exchangeName":"OPR","bid":0.51,"ask":0.76,"last":0.69,"mark":0.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663256497,"quoteTimeInLong":1582727401037,"netChange":-0.25,"volatility":11.553,"delta":0.05,"gamma":0.003,"theta":-0.006,"vega":0.305,"rho":0.134,"openInterest":1695,"timeValue":0.69,"theoreticalOptionValue":0.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.08,"markChange":-0.06,"markPercentChange":-8.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_011521C385","description":"SPY Jan 15 2021 385 Call","exchangeName":"OPR","bid":0.35,"ask":0.6,"last":0.5,"mark":0.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663861281,"quoteTimeInLong":1582727401179,"netChange":-0.2,"volatility":11.745,"delta":0.042,"gamma":0.003,"theta":-0.005,"vega":0.262,"rho":0.111,"openInterest":866,"timeValue":0.5,"theoreticalOptionValue":0.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.37,"markChange":-0.11,"markPercentChange":-19.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_011521C390","description":"SPY Jan 15 2021 390 Call","exchangeName":"OPR","bid":0.23,"ask":0.48,"last":0.35,"mark":0.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664393364,"quoteTimeInLong":1582727401185,"netChange":-0.24,"volatility":12.153,"delta":0.037,"gamma":0.002,"theta":-0.005,"vega":0.24,"rho":0.099,"openInterest":3889,"timeValue":0.35,"theoreticalOptionValue":0.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.42,"markChange":-0.13,"markPercentChange":-26.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_011521C395","description":"SPY Jan 15 2021 395 Call","exchangeName":"OPR","bid":0.15,"ask":0.4,"last":0.27,"mark":0.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662129959,"quoteTimeInLong":1582727401186,"netChange":-0.2,"volatility":11.809,"delta":0.025,"gamma":0.002,"theta":-0.003,"vega":0.175,"rho":0.068,"openInterest":495,"timeValue":0.27,"theoreticalOptionValue":0.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.32,"markChange":-0.11,"markPercentChange":-28.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_011521C400","description":"SPY Jan 15 2021 400 Call","exchangeName":"OPR","bid":0.08,"ask":0.33,"last":0.2,"mark":0.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664951342,"quoteTimeInLong":1582727401185,"netChange":-0.16,"volatility":12.237,"delta":0.023,"gamma":0.002,"theta":-0.003,"vega":0.163,"rho":0.062,"openInterest":3288,"timeValue":0.2,"theoreticalOptionValue":0.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.17,"markChange":-0.13,"markPercentChange":-38.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_011521C405","description":"SPY Jan 15 2021 405 Call","exchangeName":"OPR","bid":0.03,"ask":0.28,"last":0.16,"mark":0.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663980232,"quoteTimeInLong":1582727401151,"netChange":-0.11,"volatility":12.213,"delta":0.018,"gamma":0.001,"theta":-0.003,"vega":0.13,"rho":0.048,"openInterest":227,"timeValue":0.16,"theoreticalOptionValue":0.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.33,"markChange":-0.13,"markPercentChange":-44.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_011521C410","description":"SPY Jan 15 2021 410 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.21,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662040927,"quoteTimeInLong":1582727401172,"netChange":0.04,"volatility":12.911,"delta":0.019,"gamma":0.001,"theta":-0.003,"vega":0.135,"rho":0.05,"openInterest":283,"timeValue":0.21,"theoreticalOptionValue":0.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.33,"markChange":-0.11,"markPercentChange":-45.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_011521C415","description":"SPY Jan 15 2021 415 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.18,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663861056,"quoteTimeInLong":1582727401186,"netChange":0.04,"volatility":12.959,"delta":0.015,"gamma":0.001,"theta":-0.002,"vega":0.111,"rho":0.04,"openInterest":158,"timeValue":0.18,"theoreticalOptionValue":0.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.75,"markChange":-0.05,"markPercentChange":-30.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"CALL","symbol":"SPY_011521C420","description":"SPY Jan 15 2021 420 Call","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.11,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664858964,"quoteTimeInLong":1582727401185,"netChange":0,"volatility":12.693,"delta":0.01,"gamma":0.001,"theta":-0.002,"vega":0.08,"rho":0.027,"openInterest":33090,"timeValue":0.11,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.24,"markChange":0,"markPercentChange":-3.47,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2021-03-19:387":{"100.0":[{"putCall":"CALL","symbol":"SPY_031921C100","description":"SPY Mar 19 2021 100 Call","exchangeName":"OPR","bid":211.71,"ask":216.71,"last":0,"mark":214.21,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400425,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":16.631,"rho":0,"openInterest":2,"timeValue":0.16,"theoreticalOptionValue":214.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.79,"markPercentChange":0.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"CALL","symbol":"SPY_031921C105","description":"SPY Mar 19 2021 105 Call","exchangeName":"OPR","bid":206.72,"ask":211.72,"last":0,"mark":209.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400886,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":16.008,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":209.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.79,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"CALL","symbol":"SPY_031921C110","description":"SPY Mar 19 2021 110 Call","exchangeName":"OPR","bid":201.72,"ask":206.72,"last":0,"mark":204.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400421,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":15.385,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":204.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.79,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"CALL","symbol":"SPY_031921C115","description":"SPY Mar 19 2021 115 Call","exchangeName":"OPR","bid":196.73,"ask":201.73,"last":0,"mark":199.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400419,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":14.762,"rho":0,"openInterest":0,"timeValue":0.18,"theoreticalOptionValue":199.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.79,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"CALL","symbol":"SPY_031921C120","description":"SPY Mar 19 2021 120 Call","exchangeName":"OPR","bid":191.74,"ask":196.74,"last":0,"mark":194.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400430,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":14.139,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":194.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.8,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"CALL","symbol":"SPY_031921C125","description":"SPY Mar 19 2021 125 Call","exchangeName":"OPR","bid":186.74,"ask":191.74,"last":0,"mark":189.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400687,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":13.516,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":189.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.8,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_031921C130","description":"SPY Mar 19 2021 130 Call","exchangeName":"OPR","bid":181.75,"ask":186.75,"last":0,"mark":184.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400694,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":12.893,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":184.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.8,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"CALL","symbol":"SPY_031921C135","description":"SPY Mar 19 2021 135 Call","exchangeName":"OPR","bid":176.76,"ask":181.76,"last":0,"mark":179.26,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400946,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":12.27,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":179.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.81,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_031921C140","description":"SPY Mar 19 2021 140 Call","exchangeName":"OPR","bid":171.77,"ask":176.77,"last":0,"mark":174.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400638,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":11.647,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":174.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.81,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"CALL","symbol":"SPY_031921C145","description":"SPY Mar 19 2021 145 Call","exchangeName":"OPR","bid":166.77,"ask":171.77,"last":0,"mark":169.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400446,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":11.024,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":169.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.81,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_031921C150","description":"SPY Mar 19 2021 150 Call","exchangeName":"OPR","bid":161.78,"ask":166.78,"last":0,"mark":164.28,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400844,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.401,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":164.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.82,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_031921C155","description":"SPY Mar 19 2021 155 Call","exchangeName":"OPR","bid":156.79,"ask":161.79,"last":0,"mark":159.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400670,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.778,"rho":0,"openInterest":0,"timeValue":0.24,"theoreticalOptionValue":159.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.82,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_031921C160","description":"SPY Mar 19 2021 160 Call","exchangeName":"OPR","bid":151.8,"ask":156.8,"last":164.39,"mark":154.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569826578,"quoteTimeInLong":1582727400690,"netChange":1.66,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.155,"rho":0,"openInterest":100,"timeValue":10.34,"theoreticalOptionValue":154.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.08,"markChange":0.82,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_031921C165","description":"SPY Mar 19 2021 165 Call","exchangeName":"OPR","bid":146.81,"ask":151.81,"last":0,"mark":149.31,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400696,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.532,"rho":0,"openInterest":0,"timeValue":0.26,"theoreticalOptionValue":149.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.81,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_031921C170","description":"SPY Mar 19 2021 170 Call","exchangeName":"OPR","bid":141.83,"ask":146.83,"last":152.1,"mark":144.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576873943237,"quoteTimeInLong":1582727400842,"netChange":-0.65,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.909,"rho":0,"openInterest":1,"timeValue":8.05,"theoreticalOptionValue":144.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.46,"markChange":0.79,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_031921C175","description":"SPY Mar 19 2021 175 Call","exchangeName":"OPR","bid":136.85,"ask":141.85,"last":0,"mark":139.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400649,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.285,"rho":0,"openInterest":0,"timeValue":0.3,"theoreticalOptionValue":139.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.76,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_031921C180","description":"SPY Mar 19 2021 180 Call","exchangeName":"OPR","bid":131.89,"ask":136.89,"last":0,"mark":134.39,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400850,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.662,"rho":0,"openInterest":0,"timeValue":0.34,"theoreticalOptionValue":134.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.72,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_031921C185","description":"SPY Mar 19 2021 185 Call","exchangeName":"OPR","bid":126.94,"ask":131.94,"last":0,"mark":129.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400694,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.039,"rho":0,"openInterest":0,"timeValue":0.39,"theoreticalOptionValue":129.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_031921C190","description":"SPY Mar 19 2021 190 Call","exchangeName":"OPR","bid":122.02,"ask":127.02,"last":132.37,"mark":124.52,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576873943237,"quoteTimeInLong":1582727400704,"netChange":-0.58,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.416,"rho":0,"openInterest":2,"timeValue":8.32,"theoreticalOptionValue":124.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.47,"markChange":0.63,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_031921C195","description":"SPY Mar 19 2021 195 Call","exchangeName":"OPR","bid":117.12,"ask":122.12,"last":108.44,"mark":119.62,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572542034143,"quoteTimeInLong":1582727400667,"netChange":-19.6,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.793,"rho":0,"openInterest":5,"timeValue":-10.61,"theoreticalOptionValue":119.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.46,"markChange":0.58,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_031921C200","description":"SPY Mar 19 2021 200 Call","exchangeName":"OPR","bid":112.27,"ask":117.27,"last":120.17,"mark":114.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576768677524,"quoteTimeInLong":1582727400821,"netChange":-2.98,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.17,"rho":0,"openInterest":7,"timeValue":6.12,"theoreticalOptionValue":114.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.61,"markChange":0.58,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_031921C205","description":"SPY Mar 19 2021 205 Call","exchangeName":"OPR","bid":107.45,"ask":112.45,"last":93.1,"mark":109.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1569945406731,"quoteTimeInLong":1582727400815,"netChange":-25.26,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.547,"rho":0,"openInterest":3,"timeValue":-15.95,"theoreticalOptionValue":109.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.09,"markChange":0.56,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_031921C210","description":"SPY Mar 19 2021 210 Call","exchangeName":"OPR","bid":102.69,"ask":107.69,"last":91.97,"mark":105.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571410981189,"quoteTimeInLong":1582727400846,"netChange":-21.61,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":2.924,"rho":0,"openInterest":11,"timeValue":-12.08,"theoreticalOptionValue":104.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.65,"markChange":0.52,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_031921C215","description":"SPY Mar 19 2021 215 Call","exchangeName":"OPR","bid":97.98,"ask":102.98,"last":106,"mark":100.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576685786793,"quoteTimeInLong":1582727400946,"netChange":-2.84,"volatility":18.392,"delta":0.978,"gamma":0.001,"theta":-0.003,"vega":0.13,"rho":0.938,"openInterest":2,"timeValue":6.95,"theoreticalOptionValue":99.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.84,"markChange":0.47,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_031921C220","description":"SPY Mar 19 2021 220 Call","exchangeName":"OPR","bid":93.33,"ask":98.33,"last":114.12,"mark":95.83,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580934397240,"quoteTimeInLong":1582727400845,"netChange":9.97,"volatility":19.383,"delta":0.965,"gamma":0.001,"theta":-0.005,"vega":0.204,"rho":1.204,"openInterest":20,"timeValue":20.07,"theoreticalOptionValue":95.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.45,"markChange":0.45,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_031921C225","description":"SPY Mar 19 2021 225 Call","exchangeName":"OPR","bid":88.73,"ask":93.73,"last":74.12,"mark":91.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":90.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570455363154,"quoteTimeInLong":1582727400403,"netChange":-25.37,"volatility":19.88,"delta":0.952,"gamma":0.001,"theta":-0.007,"vega":0.272,"rho":1.383,"openInterest":8,"timeValue":-14.93,"theoreticalOptionValue":90.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.95,"markChange":0.45,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_031921C230","description":"SPY Mar 19 2021 230 Call","exchangeName":"OPR","bid":84.2,"ask":89.2,"last":75.95,"mark":86.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568920766091,"quoteTimeInLong":1582727400813,"netChange":-18.93,"volatility":20.309,"delta":0.938,"gamma":0.002,"theta":-0.009,"vega":0.343,"rho":1.521,"openInterest":4,"timeValue":-8.1,"theoreticalOptionValue":86.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.97,"markChange":0.51,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_031921C235","description":"SPY Mar 19 2021 235 Call","exchangeName":"OPR","bid":79.73,"ask":84.73,"last":91.3,"mark":82.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577418677,"quoteTimeInLong":1582727400692,"netChange":0.97,"volatility":20.304,"delta":0.925,"gamma":0.002,"theta":-0.011,"vega":0.403,"rho":1.631,"openInterest":16,"timeValue":12.25,"theoreticalOptionValue":81.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.19,"markChange":0.42,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_031921C240","description":"SPY Mar 19 2021 240 Call","exchangeName":"OPR","bid":75.33,"ask":80.33,"last":86.51,"mark":77.83,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577479832265,"quoteTimeInLong":1582727400843,"netChange":0.68,"volatility":20.385,"delta":0.91,"gamma":0.002,"theta":-0.013,"vega":0.47,"rho":1.72,"openInterest":39,"timeValue":12.46,"theoreticalOptionValue":77.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.88,"markChange":0.38,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_031921C245","description":"SPY Mar 19 2021 245 Call","exchangeName":"OPR","bid":71,"ask":76,"last":89.77,"mark":73.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579286102986,"quoteTimeInLong":1582727400709,"netChange":8.4,"volatility":20.319,"delta":0.895,"gamma":0.003,"theta":-0.014,"vega":0.534,"rho":1.795,"openInterest":8,"timeValue":20.72,"theoreticalOptionValue":72.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.49,"markChange":0.38,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_031921C250","description":"SPY Mar 19 2021 250 Call","exchangeName":"OPR","bid":66.74,"ask":71.74,"last":68.88,"mark":69.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664197502,"quoteTimeInLong":1582727400672,"netChange":-8.1,"volatility":20.24,"delta":0.878,"gamma":0.003,"theta":-0.016,"vega":0.6,"rho":1.854,"openInterest":255,"timeValue":4.83,"theoreticalOptionValue":68.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.76,"markChange":0.38,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_031921C255","description":"SPY Mar 19 2021 255 Call","exchangeName":"OPR","bid":62.56,"ask":67.56,"last":68.36,"mark":65.06,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656646158,"quoteTimeInLong":1582727400693,"netChange":-4.3,"volatility":20.125,"delta":0.861,"gamma":0.003,"theta":-0.018,"vega":0.666,"rho":1.899,"openInterest":169,"timeValue":9.31,"theoreticalOptionValue":64.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.64,"markChange":0.38,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_031921C260","description":"SPY Mar 19 2021 260 Call","exchangeName":"OPR","bid":58.46,"ask":63.46,"last":70.04,"mark":60.96,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557787150,"quoteTimeInLong":1582727400829,"netChange":1.65,"volatility":20.091,"delta":0.84,"gamma":0.004,"theta":-0.02,"vega":0.735,"rho":1.925,"openInterest":82,"timeValue":15.99,"theoreticalOptionValue":60.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.73,"markChange":0.4,"markPercentChange":0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_031921C265","description":"SPY Mar 19 2021 265 Call","exchangeName":"OPR","bid":54.44,"ask":59.44,"last":76.47,"mark":56.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581540521127,"quoteTimeInLong":1582727400401,"netChange":12.29,"volatility":19.802,"delta":0.821,"gamma":0.004,"theta":-0.021,"vega":0.797,"rho":1.949,"openInterest":47,"timeValue":27.42,"theoreticalOptionValue":56.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.73,"markChange":0.39,"markPercentChange":0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_031921C270","description":"SPY Mar 19 2021 270 Call","exchangeName":"OPR","bid":50.51,"ask":55.51,"last":53.8,"mark":53.01,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657133955,"quoteTimeInLong":1582727400742,"netChange":-6.25,"volatility":19.613,"delta":0.799,"gamma":0.004,"theta":-0.023,"vega":0.861,"rho":1.954,"openInterest":55,"timeValue":9.75,"theoreticalOptionValue":52.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.88,"markChange":0.41,"markPercentChange":0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_031921C275","description":"SPY Mar 19 2021 275 Call","exchangeName":"OPR","bid":46.66,"ask":51.66,"last":56.14,"mark":49.16,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641512134,"quoteTimeInLong":1582727400856,"netChange":0.14,"volatility":19.384,"delta":0.776,"gamma":0.005,"theta":-0.024,"vega":0.923,"rho":1.949,"openInterest":728,"timeValue":17.09,"theoreticalOptionValue":48.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.29,"markChange":0.44,"markPercentChange":0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_031921C276","description":"SPY Mar 19 2021 276 Call","exchangeName":"OPR","bid":45.9,"ask":50.9,"last":0,"mark":48.4,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400819,"netChange":0,"volatility":19.338,"delta":0.771,"gamma":0.005,"theta":-0.024,"vega":0.935,"rho":1.947,"openInterest":0,"timeValue":10.35,"theoreticalOptionValue":47.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.44,"markPercentChange":0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_031921C277","description":"SPY Mar 19 2021 277 Call","exchangeName":"OPR","bid":45.14,"ask":50.14,"last":0,"mark":47.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400814,"netChange":0,"volatility":19.287,"delta":0.766,"gamma":0.005,"theta":-0.025,"vega":0.947,"rho":1.944,"openInterest":0,"timeValue":10.59,"theoreticalOptionValue":47.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.44,"markPercentChange":0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_031921C278","description":"SPY Mar 19 2021 278 Call","exchangeName":"OPR","bid":44.39,"ask":49.39,"last":27.28,"mark":46.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1553522787351,"quoteTimeInLong":1582727400423,"netChange":-26.32,"volatility":19.241,"delta":0.761,"gamma":0.005,"theta":-0.025,"vega":0.959,"rho":1.941,"openInterest":3,"timeValue":-8.77,"theoreticalOptionValue":46.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-56.67,"markChange":0.45,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_031921C279","description":"SPY Mar 19 2021 279 Call","exchangeName":"OPR","bid":43.64,"ask":48.64,"last":22.99,"mark":46.14,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1559311568359,"quoteTimeInLong":1582727400626,"netChange":-29.81,"volatility":19.191,"delta":0.756,"gamma":0.005,"theta":-0.025,"vega":0.971,"rho":1.937,"openInterest":2,"timeValue":-12.06,"theoreticalOptionValue":45.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-65.27,"markChange":0.46,"markPercentChange":1.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_031921C280","description":"SPY Mar 19 2021 280 Call","exchangeName":"OPR","bid":42.9,"ask":47.9,"last":47,"mark":45.4,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656837713,"quoteTimeInLong":1582727400387,"netChange":-5.01,"volatility":19.125,"delta":0.751,"gamma":0.005,"theta":-0.025,"vega":0.982,"rho":1.934,"openInterest":247,"timeValue":12.95,"theoreticalOptionValue":44.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.16,"markChange":0.47,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_031921C281","description":"SPY Mar 19 2021 281 Call","exchangeName":"OPR","bid":42.16,"ask":47.16,"last":36.25,"mark":44.66,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1563306181074,"quoteTimeInLong":1582727400844,"netChange":-14.98,"volatility":18.994,"delta":0.747,"gamma":0.005,"theta":-0.025,"vega":0.992,"rho":1.933,"openInterest":1,"timeValue":3.2,"theoreticalOptionValue":44.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.9,"markChange":0.47,"markPercentChange":1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_031921C282","description":"SPY Mar 19 2021 282 Call","exchangeName":"OPR","bid":41.42,"ask":46.42,"last":0,"mark":43.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400845,"netChange":0,"volatility":19.044,"delta":0.741,"gamma":0.005,"theta":-0.026,"vega":1.006,"rho":1.923,"openInterest":0,"timeValue":11.87,"theoreticalOptionValue":43.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_031921C283","description":"SPY Mar 19 2021 283 Call","exchangeName":"OPR","bid":40.72,"ask":45.72,"last":24.88,"mark":43.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1557775683589,"quoteTimeInLong":1582727401131,"netChange":-24.79,"volatility":18.855,"delta":0.736,"gamma":0.005,"theta":-0.026,"vega":1.015,"rho":1.924,"openInterest":1,"timeValue":-6.17,"theoreticalOptionValue":42.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-58.05,"markChange":0.52,"markPercentChange":1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_031921C284","description":"SPY Mar 19 2021 284 Call","exchangeName":"OPR","bid":39.99,"ask":44.99,"last":41.56,"mark":42.49,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664249272,"quoteTimeInLong":1582727401130,"netChange":-7.33,"volatility":18.903,"delta":0.73,"gamma":0.005,"theta":-0.026,"vega":1.028,"rho":1.913,"openInterest":16,"timeValue":11.51,"theoreticalOptionValue":41.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.48,"markChange":0.53,"markPercentChange":1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_031921C285","description":"SPY Mar 19 2021 285 Call","exchangeName":"OPR","bid":39.26,"ask":44.26,"last":47.92,"mark":41.76,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565050674,"quoteTimeInLong":1582727401181,"netChange":-0.2,"volatility":18.708,"delta":0.726,"gamma":0.005,"theta":-0.026,"vega":1.036,"rho":1.913,"openInterest":65,"timeValue":18.87,"theoreticalOptionValue":41.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.49,"markChange":0.52,"markPercentChange":1.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_031921C286","description":"SPY Mar 19 2021 286 Call","exchangeName":"OPR","bid":38.54,"ask":43.54,"last":57.99,"mark":41.04,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582049508604,"quoteTimeInLong":1582727401181,"netChange":10.64,"volatility":18.683,"delta":0.72,"gamma":0.005,"theta":-0.026,"vega":1.048,"rho":1.905,"openInterest":200,"timeValue":29.94,"theoreticalOptionValue":40.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.26,"markChange":0.52,"markPercentChange":1.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_031921C287","description":"SPY Mar 19 2021 287 Call","exchangeName":"OPR","bid":37.82,"ask":42.82,"last":42.5,"mark":40.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655044154,"quoteTimeInLong":1582727401131,"netChange":-4.08,"volatility":18.793,"delta":0.714,"gamma":0.005,"theta":-0.027,"vega":1.061,"rho":1.891,"openInterest":25,"timeValue":15.45,"theoreticalOptionValue":39.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.26,"markChange":0.52,"markPercentChange":1.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_031921C288","description":"SPY Mar 19 2021 288 Call","exchangeName":"OPR","bid":37.1,"ask":42.1,"last":30.39,"mark":39.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571238740802,"quoteTimeInLong":1582727400976,"netChange":-15.43,"volatility":18.549,"delta":0.709,"gamma":0.006,"theta":-0.027,"vega":1.069,"rho":1.891,"openInterest":8,"timeValue":4.34,"theoreticalOptionValue":39.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.49,"markChange":0.52,"markPercentChange":1.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_031921C289","description":"SPY Mar 19 2021 289 Call","exchangeName":"OPR","bid":36.39,"ask":41.39,"last":45.67,"mark":38.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577112294305,"quoteTimeInLong":1582727401095,"netChange":0.61,"volatility":18.485,"delta":0.704,"gamma":0.006,"theta":-0.027,"vega":1.079,"rho":1.884,"openInterest":55,"timeValue":20.62,"theoreticalOptionValue":38.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.59,"markChange":0.52,"markPercentChange":1.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_031921C290","description":"SPY Mar 19 2021 290 Call","exchangeName":"OPR","bid":35.69,"ask":40.69,"last":41.7,"mark":38.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645950109,"quoteTimeInLong":1582727401181,"netChange":-2.61,"volatility":18.421,"delta":0.698,"gamma":0.006,"theta":-0.027,"vega":1.089,"rho":1.876,"openInterest":219,"timeValue":17.65,"theoreticalOptionValue":37.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.93,"markChange":0.53,"markPercentChange":1.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_031921C291","description":"SPY Mar 19 2021 291 Call","exchangeName":"OPR","bid":34.98,"ask":39.98,"last":37.12,"mark":37.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658006220,"quoteTimeInLong":1582727401181,"netChange":-6.44,"volatility":18.438,"delta":0.692,"gamma":0.006,"theta":-0.027,"vega":1.1,"rho":1.864,"openInterest":69,"timeValue":14.07,"theoreticalOptionValue":37.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.43,"markChange":0.54,"markPercentChange":1.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_031921C292","description":"SPY Mar 19 2021 292 Call","exchangeName":"OPR","bid":34.28,"ask":39.28,"last":44.16,"mark":36.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580154623507,"quoteTimeInLong":1582727401095,"netChange":1.35,"volatility":18.196,"delta":0.687,"gamma":0.006,"theta":-0.027,"vega":1.108,"rho":1.862,"openInterest":58,"timeValue":22.11,"theoreticalOptionValue":36.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.73,"markChange":0.55,"markPercentChange":1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_031921C293","description":"SPY Mar 19 2021 293 Call","exchangeName":"OPR","bid":33.59,"ask":38.59,"last":43.5,"mark":36.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580744918579,"quoteTimeInLong":1582727401130,"netChange":1.44,"volatility":18.181,"delta":0.681,"gamma":0.006,"theta":-0.028,"vega":1.118,"rho":1.85,"openInterest":19,"timeValue":22.45,"theoreticalOptionValue":35.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.05,"markChange":0.57,"markPercentChange":1.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_031921C294","description":"SPY Mar 19 2021 294 Call","exchangeName":"OPR","bid":32.89,"ask":37.89,"last":36.1,"mark":35.39,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656114717,"quoteTimeInLong":1582727401181,"netChange":-5.22,"volatility":18.111,"delta":0.675,"gamma":0.006,"theta":-0.028,"vega":1.128,"rho":1.841,"openInterest":164,"timeValue":16.05,"theoreticalOptionValue":34.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.99,"markChange":0.55,"markPercentChange":1.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_031921C295","description":"SPY Mar 19 2021 295 Call","exchangeName":"OPR","bid":32.21,"ask":37.21,"last":33.6,"mark":34.71,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659746491,"quoteTimeInLong":1582727401095,"netChange":-6.99,"volatility":17.979,"delta":0.669,"gamma":0.006,"theta":-0.028,"vega":1.136,"rho":1.833,"openInterest":591,"timeValue":14.55,"theoreticalOptionValue":34.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.45,"markChange":0.56,"markPercentChange":1.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_031921C296","description":"SPY Mar 19 2021 296 Call","exchangeName":"OPR","bid":31.52,"ask":36.52,"last":19.01,"mark":34.02,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1565794529285,"quoteTimeInLong":1582727401095,"netChange":-20.84,"volatility":17.97,"delta":0.663,"gamma":0.006,"theta":-0.028,"vega":1.146,"rho":1.82,"openInterest":168,"timeValue":0.96,"theoreticalOptionValue":33.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-62.26,"markChange":0.55,"markPercentChange":1.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_031921C297","description":"SPY Mar 19 2021 297 Call","exchangeName":"OPR","bid":30.84,"ask":35.84,"last":49.45,"mark":33.34,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581691556435,"quoteTimeInLong":1582727401181,"netChange":10.33,"volatility":17.903,"delta":0.657,"gamma":0.006,"theta":-0.028,"vega":1.155,"rho":1.809,"openInterest":899,"timeValue":32.4,"theoreticalOptionValue":32.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.51,"markChange":0.55,"markPercentChange":1.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_031921C298","description":"SPY Mar 19 2021 298 Call","exchangeName":"OPR","bid":30.14,"ask":35.14,"last":32.5,"mark":32.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661882779,"quoteTimeInLong":1582727400397,"netChange":-5.89,"volatility":17.767,"delta":0.651,"gamma":0.006,"theta":-0.028,"vega":1.163,"rho":1.8,"openInterest":239,"timeValue":16.45,"theoreticalOptionValue":32.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.34,"markChange":0.51,"markPercentChange":1.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_031921C299","description":"SPY Mar 19 2021 299 Call","exchangeName":"OPR","bid":29.5,"ask":34.5,"last":31.7,"mark":32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657786285,"quoteTimeInLong":1582727401066,"netChange":-5.97,"volatility":17.695,"delta":0.645,"gamma":0.006,"theta":-0.028,"vega":1.171,"rho":1.788,"openInterest":1296,"timeValue":16.65,"theoreticalOptionValue":31.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.98,"markChange":0.54,"markPercentChange":1.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_031921C300","description":"SPY Mar 19 2021 300 Call","exchangeName":"OPR","bid":28.84,"ask":33.82,"last":31.8,"mark":31.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660502977,"quoteTimeInLong":1582727401213,"netChange":-5.15,"volatility":17.635,"delta":0.638,"gamma":0.006,"theta":-0.028,"vega":1.179,"rho":1.776,"openInterest":1771,"timeValue":17.75,"theoreticalOptionValue":30.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.72,"markChange":0.52,"markPercentChange":1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_031921C301","description":"SPY Mar 19 2021 301 Call","exchangeName":"OPR","bid":28.17,"ask":33.17,"last":43.29,"mark":30.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581348140169,"quoteTimeInLong":1582727401066,"netChange":7.05,"volatility":17.549,"delta":0.632,"gamma":0.006,"theta":-0.028,"vega":1.187,"rho":1.763,"openInterest":198,"timeValue":30.24,"theoreticalOptionValue":30.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.38,"markChange":0.51,"markPercentChange":1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_031921C302","description":"SPY Mar 19 2021 302 Call","exchangeName":"OPR","bid":27.51,"ask":32.51,"last":42.38,"mark":30.01,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579720072978,"quoteTimeInLong":1582727401181,"netChange":6.85,"volatility":17.483,"delta":0.625,"gamma":0.007,"theta":-0.028,"vega":1.194,"rho":1.75,"openInterest":241,"timeValue":30.33,"theoreticalOptionValue":29.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.22,"markChange":0.5,"markPercentChange":1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_031921C303","description":"SPY Mar 19 2021 303 Call","exchangeName":"OPR","bid":26.85,"ask":31.85,"last":42.71,"mark":29.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582306029156,"quoteTimeInLong":1582727401066,"netChange":7.89,"volatility":17.454,"delta":0.619,"gamma":0.007,"theta":-0.028,"vega":1.201,"rho":1.736,"openInterest":137,"timeValue":31.66,"theoreticalOptionValue":28.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.35,"markChange":0.49,"markPercentChange":1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_031921C304","description":"SPY Mar 19 2021 304 Call","exchangeName":"OPR","bid":26.2,"ask":31.2,"last":28.23,"mark":28.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662555432,"quoteTimeInLong":1582727401130,"netChange":-5.89,"volatility":17.361,"delta":0.612,"gamma":0.007,"theta":-0.028,"vega":1.208,"rho":1.722,"openInterest":242,"timeValue":18.18,"theoreticalOptionValue":28.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.87,"markChange":0.48,"markPercentChange":1.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_031921C305","description":"SPY Mar 19 2021 305 Call","exchangeName":"OPR","bid":25.55,"ask":30.55,"last":27.61,"mark":28.05,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662976830,"quoteTimeInLong":1582727401130,"netChange":-5.81,"volatility":17.268,"delta":0.605,"gamma":0.007,"theta":-0.028,"vega":1.215,"rho":1.709,"openInterest":419,"timeValue":18.56,"theoreticalOptionValue":27.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.06,"markChange":0.46,"markPercentChange":1.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_031921C306","description":"SPY Mar 19 2021 306 Call","exchangeName":"OPR","bid":24.91,"ask":29.91,"last":27.11,"mark":27.41,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658681165,"quoteTimeInLong":1582727401131,"netChange":-5.62,"volatility":17.27,"delta":0.598,"gamma":0.007,"theta":-0.029,"vega":1.221,"rho":1.69,"openInterest":536,"timeValue":19.06,"theoreticalOptionValue":26.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.84,"markChange":0.45,"markPercentChange":1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_031921C307","description":"SPY Mar 19 2021 307 Call","exchangeName":"OPR","bid":24.27,"ask":29.27,"last":26.61,"mark":26.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658740409,"quoteTimeInLong":1582727401079,"netChange":-5.43,"volatility":17.162,"delta":0.591,"gamma":0.007,"theta":-0.029,"vega":1.227,"rho":1.676,"openInterest":464,"timeValue":19.56,"theoreticalOptionValue":26.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.61,"markChange":0.45,"markPercentChange":1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_031921C308","description":"SPY Mar 19 2021 308 Call","exchangeName":"OPR","bid":23.64,"ask":28.64,"last":25.39,"mark":26.14,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659516345,"quoteTimeInLong":1582727401066,"netChange":-5.97,"volatility":17.108,"delta":0.583,"gamma":0.007,"theta":-0.029,"vega":1.233,"rho":1.657,"openInterest":2119,"timeValue":19.34,"theoreticalOptionValue":25.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.22,"markChange":0.45,"markPercentChange":1.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_031921C309","description":"SPY Mar 19 2021 309 Call","exchangeName":"OPR","bid":23.01,"ask":28.01,"last":24.8,"mark":25.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663006548,"quoteTimeInLong":1582727401130,"netChange":-5.88,"volatility":17.179,"delta":0.576,"gamma":0.007,"theta":-0.029,"vega":1.238,"rho":1.639,"openInterest":2571,"timeValue":19.75,"theoreticalOptionValue":25.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.42,"markChange":0.42,"markPercentChange":1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_031921C310","description":"SPY Mar 19 2021 310 Call","exchangeName":"OPR","bid":22.39,"ask":27.39,"last":25.13,"mark":24.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661823495,"quoteTimeInLong":1582727401131,"netChange":-4.87,"volatility":16.978,"delta":0.569,"gamma":0.007,"theta":-0.029,"vega":1.243,"rho":1.626,"openInterest":895,"timeValue":21.08,"theoreticalOptionValue":24.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.88,"markChange":0.4,"markPercentChange":1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_031921C311","description":"SPY Mar 19 2021 311 Call","exchangeName":"OPR","bid":21.77,"ask":26.77,"last":24.2,"mark":24.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661927897,"quoteTimeInLong":1582727401095,"netChange":-5.13,"volatility":16.894,"delta":0.562,"gamma":0.007,"theta":-0.029,"vega":1.247,"rho":1.609,"openInterest":124,"timeValue":21.15,"theoreticalOptionValue":23.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.46,"markChange":0.38,"markPercentChange":1.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_031921C312","description":"SPY Mar 19 2021 312 Call","exchangeName":"OPR","bid":21.15,"ask":26.15,"last":22.94,"mark":23.65,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664214896,"quoteTimeInLong":1582727401181,"netChange":-5.72,"volatility":16.776,"delta":0.555,"gamma":0.007,"theta":-0.029,"vega":1.251,"rho":1.596,"openInterest":518,"timeValue":20.89,"theoreticalOptionValue":23.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.57,"markChange":0.36,"markPercentChange":1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_031921C313","description":"SPY Mar 19 2021 313 Call","exchangeName":"OPR","bid":20.54,"ask":25.54,"last":22.3,"mark":23.04,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664182988,"quoteTimeInLong":1582727401066,"netChange":-5.7,"volatility":16.765,"delta":0.548,"gamma":0.007,"theta":-0.029,"vega":1.255,"rho":1.578,"openInterest":103,"timeValue":21.25,"theoreticalOptionValue":22.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.1,"markChange":0.36,"markPercentChange":1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_031921C314","description":"SPY Mar 19 2021 314 Call","exchangeName":"OPR","bid":20,"ask":24.94,"last":22.37,"mark":22.47,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663526000,"quoteTimeInLong":1582727401066,"netChange":-4.97,"volatility":16.59,"delta":0.541,"gamma":0.007,"theta":-0.028,"vega":1.258,"rho":1.562,"openInterest":96,"timeValue":22.32,"theoreticalOptionValue":22.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.49,"markChange":0.39,"markPercentChange":1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_031921C315","description":"SPY Mar 19 2021 315 Call","exchangeName":"OPR","bid":19.41,"ask":24.21,"last":21.08,"mark":21.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664249272,"quoteTimeInLong":1582727400882,"netChange":-5.61,"volatility":16.457,"delta":0.534,"gamma":0.007,"theta":-0.028,"vega":1.261,"rho":1.544,"openInterest":371,"timeValue":21.08,"theoreticalOptionValue":21.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.1,"markChange":0.33,"markPercentChange":1.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_031921C316","description":"SPY Mar 19 2021 316 Call","exchangeName":"OPR","bid":18.82,"ask":23.62,"last":29.4,"mark":21.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579024172959,"quoteTimeInLong":1582727400882,"netChange":3.36,"volatility":16.354,"delta":0.526,"gamma":0.007,"theta":-0.028,"vega":1.263,"rho":1.527,"openInterest":39,"timeValue":29.4,"theoreticalOptionValue":20.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.08,"markChange":0.34,"markPercentChange":1.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_031921C317","description":"SPY Mar 19 2021 317 Call","exchangeName":"OPR","bid":18.23,"ask":23.03,"last":20.33,"mark":20.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659233672,"quoteTimeInLong":1582727400882,"netChange":-5.07,"volatility":16.262,"delta":0.519,"gamma":0.007,"theta":-0.028,"vega":1.265,"rho":1.508,"openInterest":117,"timeValue":20.33,"theoreticalOptionValue":20.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.94,"markChange":0.31,"markPercentChange":1.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_031921C318","description":"SPY Mar 19 2021 318 Call","exchangeName":"OPR","bid":17.64,"ask":22.44,"last":21.25,"mark":20.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655044154,"quoteTimeInLong":1582727400882,"netChange":-3.5,"volatility":16.179,"delta":0.511,"gamma":0.007,"theta":-0.028,"vega":1.266,"rho":1.49,"openInterest":508,"timeValue":21.25,"theoreticalOptionValue":19.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.74,"markChange":0.29,"markPercentChange":1.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_031921C319","description":"SPY Mar 19 2021 319 Call","exchangeName":"OPR","bid":17.07,"ask":21.87,"last":22.34,"mark":19.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652300291,"quoteTimeInLong":1582727400882,"netChange":-1.78,"volatility":16.092,"delta":0.504,"gamma":0.008,"theta":-0.028,"vega":1.268,"rho":1.471,"openInterest":8,"timeValue":22.34,"theoreticalOptionValue":19.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.29,"markChange":0.28,"markPercentChange":1.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_031921C320","description":"SPY Mar 19 2021 320 Call","exchangeName":"OPR","bid":16.49,"ask":21.29,"last":19.5,"mark":18.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660680124,"quoteTimeInLong":1582727400882,"netChange":-4,"volatility":15.952,"delta":0.496,"gamma":0.008,"theta":-0.028,"vega":1.268,"rho":1.452,"openInterest":1312,"timeValue":19.5,"theoreticalOptionValue":18.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.47,"markChange":0.27,"markPercentChange":1.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_031921C321","description":"SPY Mar 19 2021 321 Call","exchangeName":"OPR","bid":15.93,"ask":20.73,"last":17.87,"mark":18.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663452486,"quoteTimeInLong":1582727400882,"netChange":-5.01,"volatility":15.873,"delta":0.488,"gamma":0.008,"theta":-0.027,"vega":1.268,"rho":1.432,"openInterest":97,"timeValue":17.87,"theoreticalOptionValue":18.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.75,"markChange":0.27,"markPercentChange":1.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_031921C322","description":"SPY Mar 19 2021 322 Call","exchangeName":"OPR","bid":15.37,"ask":20.17,"last":22.38,"mark":17.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642453736,"quoteTimeInLong":1582727400892,"netChange":0.11,"volatility":15.729,"delta":0.48,"gamma":0.008,"theta":-0.027,"vega":1.268,"rho":1.412,"openInterest":122,"timeValue":22.38,"theoreticalOptionValue":17.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.62,"markChange":0.27,"markPercentChange":1.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_031921C323","description":"SPY Mar 19 2021 323 Call","exchangeName":"OPR","bid":14.81,"ask":19.61,"last":17.12,"mark":17.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659477787,"quoteTimeInLong":1582727400892,"netChange":-4.54,"volatility":15.611,"delta":0.472,"gamma":0.008,"theta":-0.027,"vega":1.267,"rho":1.391,"openInterest":932,"timeValue":17.12,"theoreticalOptionValue":16.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.82,"markChange":0.28,"markPercentChange":1.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_031921C324","description":"SPY Mar 19 2021 324 Call","exchangeName":"OPR","bid":14.27,"ask":19.07,"last":16.42,"mark":16.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659715666,"quoteTimeInLong":1582727400892,"netChange":-4.63,"volatility":15.522,"delta":0.464,"gamma":0.008,"theta":-0.027,"vega":1.265,"rho":1.37,"openInterest":896,"timeValue":16.42,"theoreticalOptionValue":16.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.26,"markChange":0.28,"markPercentChange":1.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_031921C325","description":"SPY Mar 19 2021 325 Call","exchangeName":"OPR","bid":13.73,"ask":18.53,"last":15.5,"mark":16.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662768513,"quoteTimeInLong":1582727400882,"netChange":-4.95,"volatility":15.368,"delta":0.455,"gamma":0.008,"theta":-0.026,"vega":1.263,"rho":1.349,"openInterest":673,"timeValue":15.5,"theoreticalOptionValue":15.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.22,"markChange":0.29,"markPercentChange":1.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_031921C326","description":"SPY Mar 19 2021 326 Call","exchangeName":"OPR","bid":13.2,"ask":18,"last":16.95,"mark":15.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655145407,"quoteTimeInLong":1582727400882,"netChange":-2.9,"volatility":15.283,"delta":0.447,"gamma":0.008,"theta":-0.026,"vega":1.26,"rho":1.327,"openInterest":80,"timeValue":16.95,"theoreticalOptionValue":15.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.97,"markChange":0.29,"markPercentChange":1.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_031921C327","description":"SPY Mar 19 2021 327 Call","exchangeName":"OPR","bid":12.67,"ask":17.47,"last":15.02,"mark":15.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659807965,"quoteTimeInLong":1582727400892,"netChange":-4.26,"volatility":15.149,"delta":0.439,"gamma":0.008,"theta":-0.026,"vega":1.257,"rho":1.305,"openInterest":217,"timeValue":15.02,"theoreticalOptionValue":14.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.81,"markChange":0.28,"markPercentChange":1.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_031921C328","description":"SPY Mar 19 2021 328 Call","exchangeName":"OPR","bid":12.16,"ask":16.96,"last":14.52,"mark":14.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658681165,"quoteTimeInLong":1582727400892,"netChange":-4.19,"volatility":15.047,"delta":0.43,"gamma":0.008,"theta":-0.026,"vega":1.253,"rho":1.282,"openInterest":714,"timeValue":14.52,"theoreticalOptionValue":14.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.38,"markChange":0.3,"markPercentChange":2.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_031921C329","description":"SPY Mar 19 2021 329 Call","exchangeName":"OPR","bid":11.65,"ask":16.45,"last":13.78,"mark":14.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663445866,"quoteTimeInLong":1582727400892,"netChange":-4.36,"volatility":14.971,"delta":0.422,"gamma":0.008,"theta":-0.025,"vega":1.248,"rho":1.26,"openInterest":276,"timeValue":13.78,"theoreticalOptionValue":13.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.78,"markChange":0.32,"markPercentChange":2.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_031921C330","description":"SPY Mar 19 2021 330 Call","exchangeName":"OPR","bid":11.15,"ask":15.95,"last":13.6,"mark":13.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663804087,"quoteTimeInLong":1582727400882,"netChange":-3.98,"volatility":14.711,"delta":0.412,"gamma":0.008,"theta":-0.025,"vega":1.242,"rho":1.235,"openInterest":4007,"timeValue":13.6,"theoreticalOptionValue":13.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.14,"markChange":0.34,"markPercentChange":2.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_031921C331","description":"SPY Mar 19 2021 331 Call","exchangeName":"OPR","bid":10.66,"ask":15.46,"last":12.69,"mark":13.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664348587,"quoteTimeInLong":1582727400892,"netChange":-4.33,"volatility":14.8,"delta":0.405,"gamma":0.008,"theta":-0.025,"vega":1.238,"rho":1.214,"openInterest":2555,"timeValue":12.69,"theoreticalOptionValue":12.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.82,"markChange":0.27,"markPercentChange":2.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_031921C332","description":"SPY Mar 19 2021 332 Call","exchangeName":"OPR","bid":10.18,"ask":14.98,"last":12.98,"mark":12.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661823495,"quoteTimeInLong":1582727400892,"netChange":-3.47,"volatility":14.708,"delta":0.397,"gamma":0.008,"theta":-0.025,"vega":1.231,"rho":1.191,"openInterest":817,"timeValue":12.98,"theoreticalOptionValue":12.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.06,"markChange":0.21,"markPercentChange":1.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_031921C333","description":"SPY Mar 19 2021 333 Call","exchangeName":"OPR","bid":10,"ask":14.62,"last":13.25,"mark":12.31,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655895110,"quoteTimeInLong":1582727400892,"netChange":-2.66,"volatility":14.614,"delta":0.388,"gamma":0.008,"theta":-0.024,"vega":1.224,"rho":1.168,"openInterest":202,"timeValue":13.25,"theoreticalOptionValue":11.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.26,"markChange":0.36,"markPercentChange":3.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_031921C334","description":"SPY Mar 19 2021 334 Call","exchangeName":"OPR","bid":10,"ask":14.15,"last":12.2,"mark":12.08,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661036402,"quoteTimeInLong":1582727401130,"netChange":-3.18,"volatility":14.513,"delta":0.38,"gamma":0.008,"theta":-0.024,"vega":1.217,"rho":1.144,"openInterest":1465,"timeValue":12.2,"theoreticalOptionValue":11.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.58,"markChange":0.55,"markPercentChange":4.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_031921C335","description":"SPY Mar 19 2021 335 Call","exchangeName":"OPR","bid":9.68,"ask":12.68,"last":11.8,"mark":11.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658107757,"quoteTimeInLong":1582727400882,"netChange":-3.06,"volatility":14.413,"delta":0.371,"gamma":0.008,"theta":-0.024,"vega":1.208,"rho":1.12,"openInterest":972,"timeValue":11.8,"theoreticalOptionValue":11.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.52,"markChange":0.07,"markPercentChange":0.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_031921C336","description":"SPY Mar 19 2021 336 Call","exchangeName":"OPR","bid":9.24,"ask":12.24,"last":11,"mark":10.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663766174,"quoteTimeInLong":1582727400892,"netChange":-3.34,"volatility":14.305,"delta":0.362,"gamma":0.008,"theta":-0.023,"vega":1.199,"rho":1.095,"openInterest":944,"timeValue":11,"theoreticalOptionValue":10.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.28,"markChange":0.05,"markPercentChange":0.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_031921C337","description":"SPY Mar 19 2021 337 Call","exchangeName":"OPR","bid":8.8,"ask":11.8,"last":10.08,"mark":10.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662385359,"quoteTimeInLong":1582727400892,"netChange":-3.75,"volatility":14.22,"delta":0.354,"gamma":0.008,"theta":-0.023,"vega":1.189,"rho":1.071,"openInterest":789,"timeValue":10.08,"theoreticalOptionValue":10.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.52,"markChange":0.03,"markPercentChange":0.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_031921C338","description":"SPY Mar 19 2021 338 Call","exchangeName":"OPR","bid":8.38,"ask":11.38,"last":12.4,"mark":9.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645211624,"quoteTimeInLong":1582727400892,"netChange":-0.92,"volatility":14.136,"delta":0.345,"gamma":0.008,"theta":-0.023,"vega":1.179,"rho":1.047,"openInterest":253,"timeValue":12.4,"theoreticalOptionValue":9.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.31,"markChange":0.02,"markPercentChange":0.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_031921C339","description":"SPY Mar 19 2021 339 Call","exchangeName":"OPR","bid":7.96,"ask":10.96,"last":10.33,"mark":9.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660936591,"quoteTimeInLong":1582727400892,"netChange":-2.5,"volatility":14.015,"delta":0.336,"gamma":0.008,"theta":-0.022,"vega":1.168,"rho":1.021,"openInterest":272,"timeValue":10.33,"theoreticalOptionValue":9.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.38,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_031921C340","description":"SPY Mar 19 2021 340 Call","exchangeName":"OPR","bid":7.56,"ask":10.56,"last":9.2,"mark":9.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663526251,"quoteTimeInLong":1582727400882,"netChange":-3.16,"volatility":13.998,"delta":0.328,"gamma":0.008,"theta":-0.022,"vega":1.157,"rho":0.999,"openInterest":1850,"timeValue":9.2,"theoreticalOptionValue":9.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.78,"markChange":-0.02,"markPercentChange":-0.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_031921C341","description":"SPY Mar 19 2021 341 Call","exchangeName":"OPR","bid":7.17,"ask":10.17,"last":13,"mark":8.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557596175,"quoteTimeInLong":1582727400892,"netChange":1.11,"volatility":13.844,"delta":0.319,"gamma":0.008,"theta":-0.022,"vega":1.144,"rho":0.972,"openInterest":247,"timeValue":13,"theoreticalOptionValue":8.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.73,"markChange":-0.04,"markPercentChange":-0.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_031921C342","description":"SPY Mar 19 2021 342 Call","exchangeName":"OPR","bid":6.78,"ask":9.78,"last":8.3,"mark":8.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658842887,"quoteTimeInLong":1582727400882,"netChange":-3.13,"volatility":13.778,"delta":0.311,"gamma":0.008,"theta":-0.021,"vega":1.131,"rho":0.948,"openInterest":473,"timeValue":8.3,"theoreticalOptionValue":8.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.55,"markChange":-0.05,"markPercentChange":-0.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_031921C343","description":"SPY Mar 19 2021 343 Call","exchangeName":"OPR","bid":6.41,"ask":9.41,"last":11.67,"mark":7.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580403696180,"quoteTimeInLong":1582727400882,"netChange":0.71,"volatility":13.664,"delta":0.302,"gamma":0.008,"theta":-0.021,"vega":1.117,"rho":0.922,"openInterest":41,"timeValue":11.67,"theoreticalOptionValue":7.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.87,"markChange":-0.04,"markPercentChange":-0.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_031921C344","description":"SPY Mar 19 2021 344 Call","exchangeName":"OPR","bid":6.05,"ask":9.05,"last":16.89,"mark":7.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581714287247,"quoteTimeInLong":1582727400892,"netChange":6.39,"volatility":13.56,"delta":0.293,"gamma":0.008,"theta":-0.02,"vega":1.102,"rho":0.897,"openInterest":10,"timeValue":16.89,"theoreticalOptionValue":7.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":84.19,"markChange":-0.04,"markPercentChange":-0.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_031921C345","description":"SPY Mar 19 2021 345 Call","exchangeName":"OPR","bid":5.7,"ask":8.7,"last":7.62,"mark":7.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660556120,"quoteTimeInLong":1582727400882,"netChange":-2.45,"volatility":13.484,"delta":0.284,"gamma":0.008,"theta":-0.02,"vega":1.088,"rho":0.872,"openInterest":951,"timeValue":7.62,"theoreticalOptionValue":7.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.59,"markChange":-0.09,"markPercentChange":-1.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_031921C350","description":"SPY Mar 19 2021 350 Call","exchangeName":"OPR","bid":4.41,"ask":6.81,"last":5.35,"mark":5.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662911371,"quoteTimeInLong":1582727400883,"netChange":-2.68,"volatility":13.206,"delta":0.246,"gamma":0.007,"theta":-0.018,"vega":1.01,"rho":0.757,"openInterest":3019,"timeValue":5.35,"theoreticalOptionValue":5.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.02,"markChange":-0.21,"markPercentChange":-3.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_031921C355","description":"SPY Mar 19 2021 355 Call","exchangeName":"OPR","bid":3.11,"ask":5.51,"last":4.2,"mark":4.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664116788,"quoteTimeInLong":1582727400883,"netChange":-2.08,"volatility":12.568,"delta":0.201,"gamma":0.007,"theta":-0.015,"vega":0.903,"rho":0.625,"openInterest":2235,"timeValue":4.2,"theoreticalOptionValue":4.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.79,"markChange":-0.04,"markPercentChange":-0.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_031921C360","description":"SPY Mar 19 2021 360 Call","exchangeName":"OPR","bid":2.07,"ask":4.47,"last":3.43,"mark":3.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660087445,"quoteTimeInLong":1582727400883,"netChange":-1.39,"volatility":12.246,"delta":0.165,"gamma":0.006,"theta":-0.013,"vega":0.8,"rho":0.517,"openInterest":1212,"timeValue":3.43,"theoreticalOptionValue":3.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.05,"markChange":-0.04,"markPercentChange":-1.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_031921C365","description":"SPY Mar 19 2021 365 Call","exchangeName":"OPR","bid":1.72,"ask":3.22,"last":3.1,"mark":2.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648087134,"quoteTimeInLong":1582727400883,"netChange":-0.56,"volatility":11.976,"delta":0.134,"gamma":0.006,"theta":-0.011,"vega":0.695,"rho":0.421,"openInterest":772,"timeValue":3.1,"theoreticalOptionValue":2.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.44,"markChange":-0.03,"markPercentChange":-1.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_031921C370","description":"SPY Mar 19 2021 370 Call","exchangeName":"OPR","bid":1.76,"ask":2.61,"last":2.02,"mark":2.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657568881,"quoteTimeInLong":1582727401008,"netChange":-0.71,"volatility":11.941,"delta":0.111,"gamma":0.005,"theta":-0.01,"vega":0.609,"rho":0.349,"openInterest":455,"timeValue":2.02,"theoreticalOptionValue":1.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.86,"markChange":0.2,"markPercentChange":10.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_031921C375","description":"SPY Mar 19 2021 375 Call","exchangeName":"OPR","bid":0.64,"ask":2.14,"last":1.7,"mark":1.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647060592,"quoteTimeInLong":1582727400883,"netChange":-0.37,"volatility":11.725,"delta":0.087,"gamma":0.004,"theta":-0.008,"vega":0.513,"rho":0.276,"openInterest":1377,"timeValue":1.7,"theoreticalOptionValue":1.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.26,"markChange":-0.08,"markPercentChange":-5.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_031921C380","description":"SPY Mar 19 2021 380 Call","exchangeName":"OPR","bid":0.52,"ask":1.79,"last":1.1,"mark":1.16,"bidSize":4,"askSize":10,"bidAskSize":"4X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660431827,"quoteTimeInLong":1582727400938,"netChange":-0.44,"volatility":11.708,"delta":0.071,"gamma":0.004,"theta":-0.007,"vega":0.438,"rho":0.225,"openInterest":2519,"timeValue":1.1,"theoreticalOptionValue":1.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.68,"markChange":-0.03,"markPercentChange":-2.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_031921C385","description":"SPY Mar 19 2021 385 Call","exchangeName":"OPR","bid":0.03,"ask":1.53,"last":0.8,"mark":0.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660698274,"quoteTimeInLong":1582727400883,"netChange":-0.36,"volatility":11.854,"delta":0.06,"gamma":0.003,"theta":-0.006,"vega":0.384,"rho":0.19,"openInterest":582,"timeValue":0.8,"theoreticalOptionValue":0.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.15,"markChange":-0.12,"markPercentChange":-13.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_031921C390","description":"SPY Mar 19 2021 390 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.7,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664402381,"quoteTimeInLong":1582727400893,"netChange":-0.22,"volatility":11.426,"delta":0.042,"gamma":0.002,"theta":-0.004,"vega":0.29,"rho":0.134,"openInterest":1013,"timeValue":0.7,"theoreticalOptionValue":0.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.51,"markChange":0.13,"markPercentChange":20.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_031921C395","description":"SPY Mar 19 2021 395 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.64,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663719206,"quoteTimeInLong":1582727400892,"netChange":-0.04,"volatility":12.083,"delta":0.042,"gamma":0.002,"theta":-0.005,"vega":0.289,"rho":0.133,"openInterest":371,"timeValue":0.64,"theoreticalOptionValue":0.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.25,"markChange":0.18,"markPercentChange":31.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_031921C400","description":"SPY Mar 19 2021 400 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.41,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658779174,"quoteTimeInLong":1582727400892,"netChange":-0.1,"volatility":11.743,"delta":0.03,"gamma":0.002,"theta":-0.003,"vega":0.218,"rho":0.095,"openInterest":630,"timeValue":0.41,"theoreticalOptionValue":0.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.35,"markChange":0.23,"markPercentChange":45.35,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2021-06-18:478":{"100.0":[{"putCall":"CALL","symbol":"SPY_061821C100","description":"SPY Jun 18 2021 100 Call","exchangeName":"OPR","bid":211.75,"ask":216.75,"last":0,"mark":214.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401095,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":20.503,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":214.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.83,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"CALL","symbol":"SPY_061821C105","description":"SPY Jun 18 2021 105 Call","exchangeName":"OPR","bid":206.76,"ask":211.76,"last":0,"mark":209.26,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401066,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":19.736,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":209.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.83,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"CALL","symbol":"SPY_061821C110","description":"SPY Jun 18 2021 110 Call","exchangeName":"OPR","bid":201.72,"ask":206.72,"last":0,"mark":204.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400388,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":18.969,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":204.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.79,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"CALL","symbol":"SPY_061821C115","description":"SPY Jun 18 2021 115 Call","exchangeName":"OPR","bid":196.77,"ask":201.77,"last":0,"mark":199.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401095,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":18.202,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":199.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.83,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"CALL","symbol":"SPY_061821C120","description":"SPY Jun 18 2021 120 Call","exchangeName":"OPR","bid":191.78,"ask":196.78,"last":190.72,"mark":194.28,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574360487876,"quoteTimeInLong":1582727400996,"netChange":-11.97,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":17.435,"rho":0,"openInterest":0,"timeValue":-3.33,"theoreticalOptionValue":194.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.19,"markChange":0.84,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"CALL","symbol":"SPY_061821C125","description":"SPY Jun 18 2021 125 Call","exchangeName":"OPR","bid":186.74,"ask":191.74,"last":0,"mark":189.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400757,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":16.668,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":189.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.8,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_061821C130","description":"SPY Jun 18 2021 130 Call","exchangeName":"OPR","bid":181.79,"ask":186.79,"last":189.67,"mark":184.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576507879744,"quoteTimeInLong":1582727401095,"netChange":-3.03,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":15.902,"rho":0,"openInterest":0,"timeValue":5.62,"theoreticalOptionValue":184.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.65,"markChange":0.84,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"CALL","symbol":"SPY_061821C135","description":"SPY Jun 18 2021 135 Call","exchangeName":"OPR","bid":176.76,"ask":181.76,"last":0,"mark":179.26,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400751,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":15.135,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":179.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.81,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_061821C140","description":"SPY Jun 18 2021 140 Call","exchangeName":"OPR","bid":171.81,"ask":176.81,"last":170.71,"mark":174.31,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574360487876,"quoteTimeInLong":1582727401131,"netChange":-12,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":14.368,"rho":0,"openInterest":0,"timeValue":-3.34,"theoreticalOptionValue":174.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.92,"markChange":0.85,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"CALL","symbol":"SPY_061821C145","description":"SPY Jun 18 2021 145 Call","exchangeName":"OPR","bid":166.82,"ask":171.82,"last":0,"mark":169.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401131,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":13.601,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":169.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.86,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_061821C150","description":"SPY Jun 18 2021 150 Call","exchangeName":"OPR","bid":161.82,"ask":166.82,"last":0,"mark":164.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401131,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":12.834,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":164.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.85,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_061821C155","description":"SPY Jun 18 2021 155 Call","exchangeName":"OPR","bid":156.83,"ask":161.83,"last":165.9,"mark":159.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785325500,"quoteTimeInLong":1582727401079,"netChange":-1.82,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":12.067,"rho":0,"openInterest":0,"timeValue":6.85,"theoreticalOptionValue":159.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.15,"markChange":0.86,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_061821C160","description":"SPY Jun 18 2021 160 Call","exchangeName":"OPR","bid":151.84,"ask":156.84,"last":160.87,"mark":154.34,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785280296,"quoteTimeInLong":1582727401131,"netChange":-1.86,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":11.3,"rho":0,"openInterest":2,"timeValue":6.82,"theoreticalOptionValue":154.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.21,"markChange":0.87,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_061821C165","description":"SPY Jun 18 2021 165 Call","exchangeName":"OPR","bid":146.86,"ask":151.86,"last":0,"mark":149.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.533,"rho":0,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":149.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.87,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_061821C170","description":"SPY Jun 18 2021 170 Call","exchangeName":"OPR","bid":141.87,"ask":146.87,"last":0,"mark":144.37,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401066,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.767,"rho":0,"openInterest":0,"timeValue":0.32,"theoreticalOptionValue":144.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.85,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_061821C175","description":"SPY Jun 18 2021 175 Call","exchangeName":"OPR","bid":136.9,"ask":141.9,"last":145.87,"mark":139.4,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576785325500,"quoteTimeInLong":1582727401131,"netChange":-1.9,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9,"rho":0,"openInterest":0,"timeValue":6.82,"theoreticalOptionValue":139.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.37,"markChange":0.83,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_061821C180","description":"SPY Jun 18 2021 180 Call","exchangeName":"OPR","bid":131.95,"ask":136.95,"last":0,"mark":134.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.233,"rho":0,"openInterest":0,"timeValue":0.4,"theoreticalOptionValue":134.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.81,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_061821C185","description":"SPY Jun 18 2021 185 Call","exchangeName":"OPR","bid":127.01,"ask":132.01,"last":102.1,"mark":129.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1565112611636,"quoteTimeInLong":1582727401079,"netChange":-35.78,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.466,"rho":0,"openInterest":10,"timeValue":-26.95,"theoreticalOptionValue":129.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.79,"markChange":0.76,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_061821C190","description":"SPY Jun 18 2021 190 Call","exchangeName":"OPR","bid":122.11,"ask":127.11,"last":133.28,"mark":124.61,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570397613,"quoteTimeInLong":1582727401079,"netChange":0.3,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.699,"rho":0,"openInterest":1,"timeValue":9.23,"theoreticalOptionValue":124.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.24,"markChange":0.71,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_061821C195","description":"SPY Jun 18 2021 195 Call","exchangeName":"OPR","bid":117.25,"ask":122.25,"last":125.07,"mark":119.75,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576769044427,"quoteTimeInLong":1582727401131,"netChange":-3.05,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.932,"rho":0,"openInterest":3,"timeValue":6.02,"theoreticalOptionValue":119.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.56,"markChange":0.67,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_061821C200","description":"SPY Jun 18 2021 200 Call","exchangeName":"OPR","bid":112.43,"ask":117.43,"last":123.25,"mark":114.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642000101,"quoteTimeInLong":1582727401066,"netChange":-0.05,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":5.165,"rho":0,"openInterest":4,"timeValue":9.2,"theoreticalOptionValue":114.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.04,"markChange":0.65,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_061821C205","description":"SPY Jun 18 2021 205 Call","exchangeName":"OPR","bid":107.66,"ask":112.66,"last":118.26,"mark":110.16,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577202699931,"quoteTimeInLong":1582727400996,"netChange":-0.25,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":4.398,"rho":0,"openInterest":4,"timeValue":9.21,"theoreticalOptionValue":109.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.23,"markChange":0.55,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_061821C210","description":"SPY Jun 18 2021 210 Call","exchangeName":"OPR","bid":102.96,"ask":107.94,"last":89.4,"mark":105.45,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568122911542,"quoteTimeInLong":1582727401187,"netChange":-24.38,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":3.631,"rho":0,"openInterest":4,"timeValue":-14.65,"theoreticalOptionValue":104.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.23,"markChange":0.49,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_061821C215","description":"SPY Jun 18 2021 215 Call","exchangeName":"OPR","bid":98.31,"ask":103.31,"last":82.54,"mark":100.81,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1567614630330,"quoteTimeInLong":1582727401066,"netChange":-26.56,"volatility":18.293,"delta":0.967,"gamma":0.001,"theta":-0.004,"vega":0.207,"rho":1.275,"openInterest":12,"timeValue":-16.51,"theoreticalOptionValue":100.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.46,"markChange":0.43,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_061821C220","description":"SPY Jun 18 2021 220 Call","exchangeName":"OPR","bid":93.73,"ask":98.73,"last":104.61,"mark":96.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570397613,"quoteTimeInLong":1582727401095,"netChange":0.15,"volatility":18.773,"delta":0.955,"gamma":0.001,"theta":-0.005,"vega":0.28,"rho":1.511,"openInterest":2,"timeValue":10.56,"theoreticalOptionValue":95.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.16,"markChange":0.39,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_061821C225","description":"SPY Jun 18 2021 225 Call","exchangeName":"OPR","bid":89.18,"ask":94.18,"last":97.1,"mark":91.68,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":91.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576610243195,"quoteTimeInLong":1582727400364,"netChange":-2.78,"volatility":19.071,"delta":0.942,"gamma":0.002,"theta":-0.007,"vega":0.351,"rho":1.694,"openInterest":10,"timeValue":8.05,"theoreticalOptionValue":90.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.04,"markChange":0.37,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_061821C230","description":"SPY Jun 18 2021 230 Call","exchangeName":"OPR","bid":84.77,"ask":89.77,"last":92.23,"mark":87.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649893972,"quoteTimeInLong":1582727401078,"netChange":-3.11,"volatility":19.347,"delta":0.928,"gamma":0.002,"theta":-0.009,"vega":0.426,"rho":1.842,"openInterest":11,"timeValue":8.18,"theoreticalOptionValue":86.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.58,"markChange":0.42,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_061821C235","description":"SPY Jun 18 2021 235 Call","exchangeName":"OPR","bid":80.39,"ask":85.39,"last":65.55,"mark":82.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561734161736,"quoteTimeInLong":1582727400962,"netChange":-25.31,"volatility":19.531,"delta":0.913,"gamma":0.002,"theta":-0.01,"vega":0.501,"rho":1.961,"openInterest":8,"timeValue":-13.5,"theoreticalOptionValue":82.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.68,"markChange":0.4,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_061821C240","description":"SPY Jun 18 2021 240 Call","exchangeName":"OPR","bid":76.04,"ask":81.04,"last":87.56,"mark":78.54,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578336806347,"quoteTimeInLong":1582727400758,"netChange":1.11,"volatility":19.469,"delta":0.899,"gamma":0.002,"theta":-0.012,"vega":0.568,"rho":2.061,"openInterest":34,"timeValue":13.51,"theoreticalOptionValue":77.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.42,"markChange":0.4,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_061821C245","description":"SPY Jun 18 2021 245 Call","exchangeName":"OPR","bid":71.84,"ask":76.84,"last":82.27,"mark":74.34,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580135414175,"quoteTimeInLong":1582727400996,"netChange":0.18,"volatility":19.441,"delta":0.883,"gamma":0.003,"theta":-0.013,"vega":0.639,"rho":2.142,"openInterest":3,"timeValue":13.22,"theoreticalOptionValue":73.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.25,"markChange":0.33,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_061821C250","description":"SPY Jun 18 2021 250 Call","exchangeName":"OPR","bid":67.69,"ask":72.69,"last":78.63,"mark":70.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580136181151,"quoteTimeInLong":1582727401078,"netChange":0.84,"volatility":19.364,"delta":0.866,"gamma":0.003,"theta":-0.015,"vega":0.709,"rho":2.208,"openInterest":87,"timeValue":14.58,"theoreticalOptionValue":69.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.2,"markChange":0.3,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_061821C255","description":"SPY Jun 18 2021 255 Call","exchangeName":"OPR","bid":63.6,"ask":68.6,"last":74,"mark":66.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562850785,"quoteTimeInLong":1582727401095,"netChange":0.46,"volatility":19.347,"delta":0.847,"gamma":0.003,"theta":-0.016,"vega":0.783,"rho":2.254,"openInterest":155,"timeValue":14.95,"theoreticalOptionValue":65.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.71,"markChange":0.31,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_061821C260","description":"SPY Jun 18 2021 260 Call","exchangeName":"OPR","bid":59.6,"ask":64.6,"last":70.44,"mark":62.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565548543,"quoteTimeInLong":1582727401130,"netChange":1.06,"volatility":19.155,"delta":0.828,"gamma":0.003,"theta":-0.018,"vega":0.849,"rho":2.292,"openInterest":47,"timeValue":16.39,"theoreticalOptionValue":61.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.71,"markChange":0.41,"markPercentChange":0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_061821C265","description":"SPY Jun 18 2021 265 Call","exchangeName":"OPR","bid":55.68,"ask":60.68,"last":69.4,"mark":58.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580827573961,"quoteTimeInLong":1582727401206,"netChange":4.12,"volatility":18.985,"delta":0.808,"gamma":0.004,"theta":-0.019,"vega":0.917,"rho":2.315,"openInterest":11,"timeValue":20.35,"theoreticalOptionValue":57.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.13,"markChange":0.35,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_061821C270","description":"SPY Jun 18 2021 270 Call","exchangeName":"OPR","bid":51.85,"ask":56.85,"last":55.53,"mark":54.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657012756,"quoteTimeInLong":1582727400996,"netChange":-5.7,"volatility":18.826,"delta":0.787,"gamma":0.004,"theta":-0.02,"vega":0.984,"rho":2.323,"openInterest":69,"timeValue":11.48,"theoreticalOptionValue":53.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.57,"markChange":0.38,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_061821C275","description":"SPY Jun 18 2021 275 Call","exchangeName":"OPR","bid":48.06,"ask":53.06,"last":57.67,"mark":50.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565548543,"quoteTimeInLong":1582727400382,"netChange":0.4,"volatility":18.66,"delta":0.764,"gamma":0.004,"theta":-0.021,"vega":1.048,"rho":2.317,"openInterest":82,"timeValue":18.62,"theoreticalOptionValue":49.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.8,"markChange":0.32,"markPercentChange":0.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_061821C280","description":"SPY Jun 18 2021 280 Call","exchangeName":"OPR","bid":44.4,"ask":49.4,"last":46,"mark":46.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659540661,"quoteTimeInLong":1582727400376,"netChange":-7.31,"volatility":18.475,"delta":0.739,"gamma":0.005,"theta":-0.022,"vega":1.111,"rho":2.297,"openInterest":78,"timeValue":11.95,"theoreticalOptionValue":46.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.67,"markChange":0.26,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_061821C285","description":"SPY Jun 18 2021 285 Call","exchangeName":"OPR","bid":40.85,"ask":45.85,"last":45.1,"mark":43.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653987155,"quoteTimeInLong":1582727400996,"netChange":-4.49,"volatility":18.251,"delta":0.714,"gamma":0.005,"theta":-0.023,"vega":1.168,"rho":2.268,"openInterest":707,"timeValue":16.05,"theoreticalOptionValue":42.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.44,"markChange":0.3,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_061821C290","description":"SPY Jun 18 2021 290 Call","exchangeName":"OPR","bid":37.37,"ask":42.37,"last":56.86,"mark":39.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581616565582,"quoteTimeInLong":1582727401130,"netChange":10.98,"volatility":17.994,"delta":0.687,"gamma":0.005,"theta":-0.024,"vega":1.222,"rho":2.227,"openInterest":1919,"timeValue":32.81,"theoreticalOptionValue":39.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.79,"markChange":0.36,"markPercentChange":0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_061821C295","description":"SPY Jun 18 2021 295 Call","exchangeName":"OPR","bid":33.97,"ask":38.97,"last":43.97,"mark":36.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555179507,"quoteTimeInLong":1582727401131,"netChange":1.74,"volatility":17.089,"delta":0.663,"gamma":0.006,"theta":-0.024,"vega":1.263,"rho":2.208,"openInterest":598,"timeValue":24.92,"theoreticalOptionValue":35.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.8,"markChange":0.33,"markPercentChange":0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_061821C300","description":"SPY Jun 18 2021 300 Call","exchangeName":"OPR","bid":30.64,"ask":35.64,"last":31.8,"mark":33.14,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659707912,"quoteTimeInLong":1582727400362,"netChange":-6.9,"volatility":17.252,"delta":0.632,"gamma":0.006,"theta":-0.025,"vega":1.31,"rho":2.128,"openInterest":753,"timeValue":17.75,"theoreticalOptionValue":32.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.05,"markChange":0.37,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_061821C305","description":"SPY Jun 18 2021 305 Call","exchangeName":"OPR","bid":27.47,"ask":32.47,"last":29.69,"mark":29.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664612226,"quoteTimeInLong":1582727401066,"netChange":-5.56,"volatility":16.877,"delta":0.602,"gamma":0.006,"theta":-0.025,"vega":1.345,"rho":2.059,"openInterest":438,"timeValue":20.64,"theoreticalOptionValue":29.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.91,"markChange":0.57,"markPercentChange":1.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_061821C310","description":"SPY Jun 18 2021 310 Call","exchangeName":"OPR","bid":24.34,"ask":29.34,"last":27.27,"mark":26.84,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661365216,"quoteTimeInLong":1582727400372,"netChange":-4.57,"volatility":16.546,"delta":0.57,"gamma":0.006,"theta":-0.025,"vega":1.373,"rho":1.977,"openInterest":347,"timeValue":23.22,"theoreticalOptionValue":26.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.3,"markChange":0.4,"markPercentChange":1.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_061821C315","description":"SPY Jun 18 2021 315 Call","exchangeName":"OPR","bid":21.34,"ask":26.34,"last":24.14,"mark":23.84,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663529192,"quoteTimeInLong":1582727400367,"netChange":-4.54,"volatility":16.087,"delta":0.537,"gamma":0.007,"theta":-0.025,"vega":1.393,"rho":1.888,"openInterest":449,"timeValue":24.14,"theoreticalOptionValue":23.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.32,"markChange":0.36,"markPercentChange":1.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_061821C320","description":"SPY Jun 18 2021 320 Call","exchangeName":"OPR","bid":18.55,"ask":23.35,"last":20.55,"mark":20.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659712396,"quoteTimeInLong":1582727400892,"netChange":-5.01,"volatility":15.701,"delta":0.502,"gamma":0.007,"theta":-0.024,"vega":1.402,"rho":1.787,"openInterest":762,"timeValue":20.55,"theoreticalOptionValue":20.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.33,"markChange":0.35,"markPercentChange":1.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_061821C325","description":"SPY Jun 18 2021 325 Call","exchangeName":"OPR","bid":15.81,"ask":20.61,"last":17.54,"mark":18.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663239091,"quoteTimeInLong":1582727400892,"netChange":-5.05,"volatility":15.28,"delta":0.466,"gamma":0.007,"theta":-0.024,"vega":1.4,"rho":1.677,"openInterest":639,"timeValue":17.54,"theoreticalOptionValue":17.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.16,"markChange":0.26,"markPercentChange":1.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_061821C330","description":"SPY Jun 18 2021 330 Call","exchangeName":"OPR","bid":13.23,"ask":18.03,"last":15.32,"mark":15.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664542081,"quoteTimeInLong":1582727400892,"netChange":-4.47,"volatility":14.826,"delta":0.428,"gamma":0.007,"theta":-0.023,"vega":1.385,"rho":1.556,"openInterest":3910,"timeValue":15.32,"theoreticalOptionValue":15.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.91,"markChange":0.18,"markPercentChange":1.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_061821C335","description":"SPY Jun 18 2021 335 Call","exchangeName":"OPR","bid":10.84,"ask":15.64,"last":13.15,"mark":13.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663550498,"quoteTimeInLong":1582727400892,"netChange":-3.94,"volatility":14.405,"delta":0.39,"gamma":0.007,"theta":-0.022,"vega":1.357,"rho":1.43,"openInterest":2080,"timeValue":13.15,"theoreticalOptionValue":13.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.28,"markChange":0.23,"markPercentChange":1.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_061821C340","description":"SPY Jun 18 2021 340 Call","exchangeName":"OPR","bid":9.55,"ask":12.55,"last":11.13,"mark":11.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663528998,"quoteTimeInLong":1582727400892,"netChange":-3.43,"volatility":13.369,"delta":0.343,"gamma":0.008,"theta":-0.019,"vega":1.303,"rho":1.277,"openInterest":564,"timeValue":11.13,"theoreticalOptionValue":10.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.38,"markChange":0.47,"markPercentChange":4.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_061821C345","description":"SPY Jun 18 2021 345 Call","exchangeName":"OPR","bid":7.59,"ask":10.59,"last":9.54,"mark":9.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661389345,"quoteTimeInLong":1582727400892,"netChange":-2.76,"volatility":13.623,"delta":0.313,"gamma":0.007,"theta":-0.019,"vega":1.258,"rho":1.168,"openInterest":315,"timeValue":9.54,"theoreticalOptionValue":9.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.4,"markChange":0.03,"markPercentChange":0.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_061821C350","description":"SPY Jun 18 2021 350 Call","exchangeName":"OPR","bid":5.87,"ask":8.87,"last":7.25,"mark":7.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662814978,"quoteTimeInLong":1582727400892,"netChange":-2.93,"volatility":13.216,"delta":0.274,"gamma":0.007,"theta":-0.017,"vega":1.185,"rho":1.031,"openInterest":959,"timeValue":7.25,"theoreticalOptionValue":7.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.81,"markChange":-0.18,"markPercentChange":-2.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_061821C355","description":"SPY Jun 18 2021 355 Call","exchangeName":"OPR","bid":4.7,"ask":7.1,"last":5.35,"mark":5.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662940200,"quoteTimeInLong":1582727400892,"netChange":-2.99,"volatility":12.869,"delta":0.237,"gamma":0.007,"theta":-0.016,"vega":1.1,"rho":0.898,"openInterest":355,"timeValue":5.35,"theoreticalOptionValue":6.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.31,"markChange":-0.15,"markPercentChange":-2.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_061821C360","description":"SPY Jun 18 2021 360 Call","exchangeName":"OPR","bid":3.47,"ask":5.87,"last":6.5,"mark":4.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644286390,"quoteTimeInLong":1582727400892,"netChange":-0.34,"volatility":12.631,"delta":0.204,"gamma":0.006,"theta":-0.014,"vega":1.011,"rho":0.777,"openInterest":769,"timeValue":6.5,"theoreticalOptionValue":4.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.85,"markChange":-0.23,"markPercentChange":-4.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_061821C365","description":"SPY Jun 18 2021 365 Call","exchangeName":"OPR","bid":2.47,"ask":4.87,"last":5.4,"mark":3.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641553379,"quoteTimeInLong":1582727400892,"netChange":0.06,"volatility":12.201,"delta":0.169,"gamma":0.006,"theta":-0.012,"vega":0.9,"rho":0.648,"openInterest":683,"timeValue":5.4,"theoreticalOptionValue":3.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.72,"markChange":-0.08,"markPercentChange":-2.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_061821C370","description":"SPY Jun 18 2021 370 Call","exchangeName":"OPR","bid":2,"ask":4.4,"last":4.6,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574099901,"quoteTimeInLong":1582727400892,"netChange":0.43,"volatility":11.993,"delta":0.141,"gamma":0.005,"theta":-0.011,"vega":0.8,"rho":0.544,"openInterest":947,"timeValue":4.6,"theoreticalOptionValue":2.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.73,"markChange":0.25,"markPercentChange":8.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_061821C375","description":"SPY Jun 18 2021 375 Call","exchangeName":"OPR","bid":1.49,"ask":2.99,"last":2.55,"mark":2.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657568892,"quoteTimeInLong":1582727400892,"netChange":-0.72,"volatility":11.846,"delta":0.118,"gamma":0.005,"theta":-0.009,"vega":0.704,"rho":0.454,"openInterest":2103,"timeValue":2.55,"theoreticalOptionValue":2.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.55,"markChange":-0.2,"markPercentChange":-8.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_061821C380","description":"SPY Jun 18 2021 380 Call","exchangeName":"OPR","bid":1,"ask":2.5,"last":1.86,"mark":1.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663980835,"quoteTimeInLong":1582727400892,"netChange":-0.7,"volatility":11.993,"delta":0.103,"gamma":0.004,"theta":-0.008,"vega":0.639,"rho":0.396,"openInterest":2122,"timeValue":1.86,"theoreticalOptionValue":2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.25,"markChange":-0.24,"markPercentChange":-11.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_061821C385","description":"SPY Jun 18 2021 385 Call","exchangeName":"OPR","bid":0.62,"ask":2.12,"last":2.18,"mark":1.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574099901,"quoteTimeInLong":1582727400892,"netChange":0.19,"volatility":11.802,"delta":0.083,"gamma":0.004,"theta":-0.007,"vega":0.546,"rho":0.322,"openInterest":2661,"timeValue":2.18,"theoreticalOptionValue":1.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.24,"markChange":-0.17,"markPercentChange":-10.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_061821C390","description":"SPY Jun 18 2021 390 Call","exchangeName":"OPR","bid":0.32,"ask":1.82,"last":1.15,"mark":1.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662154029,"quoteTimeInLong":1582727400892,"netChange":-0.48,"volatility":11.834,"delta":0.07,"gamma":0.003,"theta":-0.006,"vega":0.48,"rho":0.272,"openInterest":2323,"timeValue":1.15,"theoreticalOptionValue":1.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.48,"markChange":-0.19,"markPercentChange":-14.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_061821C395","description":"SPY Jun 18 2021 395 Call","exchangeName":"OPR","bid":0.09,"ask":1.59,"last":2.29,"mark":0.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582209397597,"quoteTimeInLong":1582727400892,"netChange":1.02,"volatility":11.741,"delta":0.057,"gamma":0.003,"theta":-0.005,"vega":0.408,"rho":0.221,"openInterest":177,"timeValue":2.29,"theoreticalOptionValue":0.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":104.1,"markChange":-0.14,"markPercentChange":-13.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_061821C400","description":"SPY Jun 18 2021 400 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.56,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664160677,"quoteTimeInLong":1582727400892,"netChange":-0.48,"volatility":11.749,"delta":0.047,"gamma":0.002,"theta":-0.005,"vega":0.351,"rho":0.183,"openInterest":4515,"timeValue":0.56,"theoreticalOptionValue":0.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-60.95,"markChange":-0.04,"markPercentChange":-4.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_061821C405","description":"SPY Jun 18 2021 405 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":0,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":11.792,"delta":0.039,"gamma":0.002,"theta":-0.004,"vega":0.304,"rho":0.153,"openInterest":0,"timeValue":0.75,"theoreticalOptionValue":0.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.11,"markPercentChange":17.06,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2021-09-17:569":{"120.0":[{"putCall":"CALL","symbol":"SPY_091721C120","description":"SPY Sep 17 2021 120 Call","exchangeName":"OPR","bid":191.78,"ask":196.78,"last":0,"mark":194.28,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":20.718,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":194.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.84,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"CALL","symbol":"SPY_091721C125","description":"SPY Sep 17 2021 125 Call","exchangeName":"OPR","bid":186.79,"ask":191.79,"last":0,"mark":189.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":19.809,"rho":0,"openInterest":0,"timeValue":0.24,"theoreticalOptionValue":189.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.85,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_091721C130","description":"SPY Sep 17 2021 130 Call","exchangeName":"OPR","bid":181.79,"ask":186.79,"last":0,"mark":184.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":18.899,"rho":0,"openInterest":0,"timeValue":0.24,"theoreticalOptionValue":184.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.84,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"CALL","symbol":"SPY_091721C135","description":"SPY Sep 17 2021 135 Call","exchangeName":"OPR","bid":176.8,"ask":181.8,"last":0,"mark":179.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":17.989,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":179.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.85,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_091721C140","description":"SPY Sep 17 2021 140 Call","exchangeName":"OPR","bid":171.81,"ask":176.81,"last":0,"mark":174.31,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401066,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":17.079,"rho":0,"openInterest":0,"timeValue":0.26,"theoreticalOptionValue":174.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.85,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"CALL","symbol":"SPY_091721C145","description":"SPY Sep 17 2021 145 Call","exchangeName":"OPR","bid":166.82,"ask":171.82,"last":0,"mark":169.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401066,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":16.169,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":169.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.86,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_091721C150","description":"SPY Sep 17 2021 150 Call","exchangeName":"OPR","bid":161.82,"ask":166.82,"last":0,"mark":164.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401193,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":15.259,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":164.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.86,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_091721C155","description":"SPY Sep 17 2021 155 Call","exchangeName":"OPR","bid":156.83,"ask":161.83,"last":0,"mark":159.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401066,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":14.35,"rho":0,"openInterest":0,"timeValue":0.28,"theoreticalOptionValue":159.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.86,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_091721C160","description":"SPY Sep 17 2021 160 Call","exchangeName":"OPR","bid":151.84,"ask":156.84,"last":0,"mark":154.34,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401066,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":13.44,"rho":0,"openInterest":0,"timeValue":0.29,"theoreticalOptionValue":154.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.87,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_091721C165","description":"SPY Sep 17 2021 165 Call","exchangeName":"OPR","bid":146.85,"ask":151.85,"last":0,"mark":149.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":12.53,"rho":0,"openInterest":0,"timeValue":0.3,"theoreticalOptionValue":149.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.86,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_091721C170","description":"SPY Sep 17 2021 170 Call","exchangeName":"OPR","bid":141.87,"ask":146.87,"last":0,"mark":144.37,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401066,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":11.62,"rho":0,"openInterest":0,"timeValue":0.32,"theoreticalOptionValue":144.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.86,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_091721C175","description":"SPY Sep 17 2021 175 Call","exchangeName":"OPR","bid":136.9,"ask":141.9,"last":0,"mark":139.4,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.71,"rho":0,"openInterest":0,"timeValue":0.35,"theoreticalOptionValue":139.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.84,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_091721C180","description":"SPY Sep 17 2021 180 Call","exchangeName":"OPR","bid":131.95,"ask":136.95,"last":143.34,"mark":134.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577980180568,"quoteTimeInLong":1582727400996,"netChange":0.51,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.801,"rho":0,"openInterest":1,"timeValue":9.29,"theoreticalOptionValue":134.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.38,"markChange":0.82,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_091721C185","description":"SPY Sep 17 2021 185 Call","exchangeName":"OPR","bid":127.03,"ask":132.03,"last":0,"mark":129.53,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.891,"rho":0,"openInterest":0,"timeValue":0.48,"theoreticalOptionValue":129.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.78,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_091721C190","description":"SPY Sep 17 2021 190 Call","exchangeName":"OPR","bid":122.14,"ask":127.14,"last":130.25,"mark":124.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576769836726,"quoteTimeInLong":1582727400996,"netChange":-2.77,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.981,"rho":0,"openInterest":2,"timeValue":6.2,"theoreticalOptionValue":124.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.24,"markChange":0.69,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_091721C195","description":"SPY Sep 17 2021 195 Call","exchangeName":"OPR","bid":117.29,"ask":122.29,"last":0,"mark":119.79,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.071,"rho":0,"openInterest":0,"timeValue":0.74,"theoreticalOptionValue":119.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.59,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_091721C200","description":"SPY Sep 17 2021 200 Call","exchangeName":"OPR","bid":112.5,"ask":117.5,"last":115.25,"mark":115,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575298314923,"quoteTimeInLong":1582727401136,"netChange":-8.15,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.161,"rho":0,"openInterest":6,"timeValue":1.2,"theoreticalOptionValue":114.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.12,"markChange":0.53,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_091721C205","description":"SPY Sep 17 2021 205 Call","exchangeName":"OPR","bid":107.77,"ask":112.77,"last":108.46,"mark":110.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574268526649,"quoteTimeInLong":1582727401136,"netChange":-10.19,"volatility":14.974,"delta":0.993,"gamma":0.001,"theta":-0.001,"vega":0.057,"rho":0.405,"openInterest":3,"timeValue":-0.59,"theoreticalOptionValue":109.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.28,"markChange":0.43,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_091721C210","description":"SPY Sep 17 2021 210 Call","exchangeName":"OPR","bid":103.12,"ask":108.09,"last":112.13,"mark":105.61,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576773452703,"quoteTimeInLong":1582727401195,"netChange":-1.84,"volatility":14.795,"delta":0.987,"gamma":0.001,"theta":-0.001,"vega":0.093,"rho":0.791,"openInterest":4,"timeValue":8.08,"theoreticalOptionValue":104.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.75,"markChange":0.37,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_091721C215","description":"SPY Sep 17 2021 215 Call","exchangeName":"OPR","bid":98.48,"ask":103.48,"last":107.61,"mark":100.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576786510515,"quoteTimeInLong":1582727400372,"netChange":-1.72,"volatility":18.206,"delta":0.956,"gamma":0.001,"theta":-0.004,"vega":0.288,"rho":1.604,"openInterest":4,"timeValue":8.56,"theoreticalOptionValue":100.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.71,"markChange":0.33,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_091721C220","description":"SPY Sep 17 2021 220 Call","exchangeName":"OPR","bid":94,"ask":99,"last":0,"mark":96.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":18.411,"delta":0.945,"gamma":0.002,"theta":-0.006,"vega":0.36,"rho":1.818,"openInterest":0,"timeValue":2.45,"theoreticalOptionValue":95.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.42,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_091721C225","description":"SPY Sep 17 2021 225 Call","exchangeName":"OPR","bid":89.55,"ask":94.55,"last":0,"mark":92.05,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":91.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":18.464,"delta":0.933,"gamma":0.002,"theta":-0.007,"vega":0.428,"rho":1.996,"openInterest":0,"timeValue":3,"theoreticalOptionValue":91.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.53,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_091721C230","description":"SPY Sep 17 2021 230 Call","exchangeName":"OPR","bid":85.13,"ask":90.13,"last":100.15,"mark":87.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580827686613,"quoteTimeInLong":1582727400378,"netChange":4.4,"volatility":18.662,"delta":0.918,"gamma":0.002,"theta":-0.008,"vega":0.508,"rho":2.152,"openInterest":1,"timeValue":16.1,"theoreticalOptionValue":86.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.05,"markChange":0.65,"markPercentChange":0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_091721C235","description":"SPY Sep 17 2021 235 Call","exchangeName":"OPR","bid":80.86,"ask":85.86,"last":0,"mark":83.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":18.774,"delta":0.903,"gamma":0.002,"theta":-0.01,"vega":0.586,"rho":2.28,"openInterest":0,"timeValue":4.31,"theoreticalOptionValue":82.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.55,"markPercentChange":0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_091721C240","description":"SPY Sep 17 2021 240 Call","exchangeName":"OPR","bid":76.59,"ask":81.59,"last":0,"mark":79.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400357,"netChange":0,"volatility":18.75,"delta":0.888,"gamma":0.002,"theta":-0.011,"vega":0.659,"rho":2.388,"openInterest":0,"timeValue":5.04,"theoreticalOptionValue":78.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.44,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_091721C245","description":"SPY Sep 17 2021 245 Call","exchangeName":"OPR","bid":72.47,"ask":77.47,"last":0,"mark":74.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":18.685,"delta":0.873,"gamma":0.003,"theta":-0.012,"vega":0.733,"rho":2.478,"openInterest":0,"timeValue":5.92,"theoreticalOptionValue":74.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.45,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_091721C250","description":"SPY Sep 17 2021 250 Call","exchangeName":"OPR","bid":68.4,"ask":73.4,"last":82.95,"mark":70.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578940691372,"quoteTimeInLong":1582727401206,"netChange":4.44,"volatility":18.621,"delta":0.856,"gamma":0.003,"theta":-0.014,"vega":0.807,"rho":2.55,"openInterest":25,"timeValue":18.9,"theoreticalOptionValue":70.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.3,"markChange":0.5,"markPercentChange":0.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_091721C255","description":"SPY Sep 17 2021 255 Call","exchangeName":"OPR","bid":64.4,"ask":69.4,"last":76.17,"mark":66.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562758603,"quoteTimeInLong":1582727401206,"netChange":1.81,"volatility":18.698,"delta":0.836,"gamma":0.003,"theta":-0.015,"vega":0.887,"rho":2.594,"openInterest":7,"timeValue":17.12,"theoreticalOptionValue":66.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.73,"markChange":0.52,"markPercentChange":0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_091721C260","description":"SPY Sep 17 2021 260 Call","exchangeName":"OPR","bid":60.48,"ask":65.48,"last":64.11,"mark":62.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656646158,"quoteTimeInLong":1582727400996,"netChange":-6.17,"volatility":18.638,"delta":0.816,"gamma":0.003,"theta":-0.016,"vega":0.961,"rho":2.63,"openInterest":15,"timeValue":10.06,"theoreticalOptionValue":62.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.88,"markChange":0.54,"markPercentChange":0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_091721C265","description":"SPY Sep 17 2021 265 Call","exchangeName":"OPR","bid":56.65,"ask":61.65,"last":0,"mark":59.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":19.234,"delta":0.79,"gamma":0.004,"theta":-0.018,"vega":1.054,"rho":2.602,"openInterest":0,"timeValue":10.1,"theoreticalOptionValue":59.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.41,"markPercentChange":0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_091721C270","description":"SPY Sep 17 2021 270 Call","exchangeName":"OPR","bid":52.87,"ask":57.87,"last":73.7,"mark":55.37,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581711998818,"quoteTimeInLong":1582727400355,"netChange":11.41,"volatility":19.048,"delta":0.77,"gamma":0.004,"theta":-0.019,"vega":1.118,"rho":2.614,"openInterest":10,"timeValue":29.65,"theoreticalOptionValue":55.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.72,"markChange":0.32,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_091721C275","description":"SPY Sep 17 2021 275 Call","exchangeName":"OPR","bid":49.23,"ask":54.23,"last":70.43,"mark":51.73,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581619598349,"quoteTimeInLong":1582727401136,"netChange":11.99,"volatility":17.932,"delta":0.756,"gamma":0.004,"theta":-0.019,"vega":1.157,"rho":2.679,"openInterest":9,"timeValue":31.38,"theoreticalOptionValue":51.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.29,"markChange":0.24,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_091721C280","description":"SPY Sep 17 2021 280 Call","exchangeName":"OPR","bid":45.62,"ask":50.62,"last":66.04,"mark":48.12,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581698807660,"quoteTimeInLong":1582727400359,"netChange":11.43,"volatility":17.809,"delta":0.731,"gamma":0.004,"theta":-0.02,"vega":1.222,"rho":2.656,"openInterest":1274,"timeValue":31.99,"theoreticalOptionValue":47.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.84,"markChange":0.18,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_091721C285","description":"SPY Sep 17 2021 285 Call","exchangeName":"OPR","bid":42.16,"ask":47.16,"last":58.96,"mark":44.66,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581355265063,"quoteTimeInLong":1582727400996,"netChange":7.98,"volatility":17.573,"delta":0.707,"gamma":0.005,"theta":-0.021,"vega":1.28,"rho":2.629,"openInterest":19,"timeValue":29.91,"theoreticalOptionValue":43.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.98,"markChange":0.27,"markPercentChange":0.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_091721C290","description":"SPY Sep 17 2021 290 Call","exchangeName":"OPR","bid":38.75,"ask":43.75,"last":49.85,"mark":41.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577458029574,"quoteTimeInLong":1582727401079,"netChange":2.5,"volatility":17.402,"delta":0.681,"gamma":0.005,"theta":-0.021,"vega":1.335,"rho":2.582,"openInterest":169,"timeValue":25.8,"theoreticalOptionValue":40.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.13,"markChange":0.41,"markPercentChange":1,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_091721C295","description":"SPY Sep 17 2021 295 Call","exchangeName":"OPR","bid":35.41,"ask":40.41,"last":47.59,"mark":37.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580327246259,"quoteTimeInLong":1582727400364,"netChange":3.79,"volatility":17.067,"delta":0.655,"gamma":0.005,"theta":-0.022,"vega":1.383,"rho":2.535,"openInterest":90,"timeValue":28.54,"theoreticalOptionValue":37.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.05,"markChange":0.23,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_091721C300","description":"SPY Sep 17 2021 300 Call","exchangeName":"OPR","bid":32.22,"ask":37.22,"last":50,"mark":34.72,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581441378329,"quoteTimeInLong":1582727401078,"netChange":9.67,"volatility":16.771,"delta":0.628,"gamma":0.006,"theta":-0.022,"vega":1.425,"rho":2.478,"openInterest":115,"timeValue":35.95,"theoreticalOptionValue":34.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.01,"markChange":0.19,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_091721C305","description":"SPY Sep 17 2021 305 Call","exchangeName":"OPR","bid":29.08,"ask":34.08,"last":44.35,"mark":31.58,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581022374163,"quoteTimeInLong":1582727401136,"netChange":7.45,"volatility":16.435,"delta":0.6,"gamma":0.006,"theta":-0.022,"vega":1.461,"rho":2.405,"openInterest":962,"timeValue":35.3,"theoreticalOptionValue":30.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.74,"markChange":0.2,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_091721C310","description":"SPY Sep 17 2021 310 Call","exchangeName":"OPR","bid":26.03,"ask":31.03,"last":28.83,"mark":28.53,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657332477,"quoteTimeInLong":1582727400360,"netChange":-4.81,"volatility":16.171,"delta":0.57,"gamma":0.006,"theta":-0.022,"vega":1.49,"rho":2.318,"openInterest":132,"timeValue":24.78,"theoreticalOptionValue":28.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.04,"markChange":0.3,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_091721C315","description":"SPY Sep 17 2021 315 Call","exchangeName":"OPR","bid":23.12,"ask":28.12,"last":25.58,"mark":25.62,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663886222,"quoteTimeInLong":1582727400848,"netChange":-4.9,"volatility":15.811,"delta":0.539,"gamma":0.006,"theta":-0.022,"vega":1.511,"rho":2.223,"openInterest":185,"timeValue":25.58,"theoreticalOptionValue":25.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.49,"markChange":0.45,"markPercentChange":1.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_091721C320","description":"SPY Sep 17 2021 320 Call","exchangeName":"OPR","bid":20.28,"ask":25.28,"last":25.9,"mark":22.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645302843,"quoteTimeInLong":1582727400369,"netChange":-1.56,"volatility":15.525,"delta":0.507,"gamma":0.006,"theta":-0.022,"vega":1.522,"rho":2.116,"openInterest":84,"timeValue":25.9,"theoreticalOptionValue":22.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.99,"markChange":0.46,"markPercentChange":2.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_091721C325","description":"SPY Sep 17 2021 325 Call","exchangeName":"OPR","bid":17.7,"ask":22.5,"last":20.67,"mark":20.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659957372,"quoteTimeInLong":1582727400892,"netChange":-3.86,"volatility":14.697,"delta":0.472,"gamma":0.007,"theta":-0.021,"vega":1.523,"rho":2.002,"openInterest":1386,"timeValue":20.67,"theoreticalOptionValue":19.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.81,"markChange":0.62,"markPercentChange":3.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_091721C330","description":"SPY Sep 17 2021 330 Call","exchangeName":"OPR","bid":15.16,"ask":19.96,"last":16.21,"mark":17.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659705585,"quoteTimeInLong":1582727400892,"netChange":-5.57,"volatility":14.824,"delta":0.44,"gamma":0.007,"theta":-0.021,"vega":1.512,"rho":1.875,"openInterest":111,"timeValue":16.21,"theoreticalOptionValue":17.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.18,"markChange":0.25,"markPercentChange":1.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_091721C335","description":"SPY Sep 17 2021 335 Call","exchangeName":"OPR","bid":12.79,"ask":17.59,"last":16.14,"mark":15.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":16.14,"lowPrice":16.14,"openPrice":0,"closePrice":15.13,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400168,"quoteTimeInLong":1582727400892,"netChange":1.01,"volatility":14.507,"delta":0.406,"gamma":0.007,"theta":-0.02,"vega":1.49,"rho":1.745,"openInterest":1004,"timeValue":16.14,"theoreticalOptionValue":15.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.64,"markChange":0.06,"markPercentChange":0.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_091721C340","description":"SPY Sep 17 2021 340 Call","exchangeName":"OPR","bid":10.59,"ask":15.39,"last":13.95,"mark":12.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657155486,"quoteTimeInLong":1582727400892,"netChange":-2.68,"volatility":14.05,"delta":0.37,"gamma":0.007,"theta":-0.019,"vega":1.454,"rho":1.608,"openInterest":103,"timeValue":13.95,"theoreticalOptionValue":12.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.68,"markChange":0.03,"markPercentChange":0.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_091721C345","description":"SPY Sep 17 2021 345 Call","exchangeName":"OPR","bid":9.5,"ask":12.5,"last":11.4,"mark":11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663528691,"quoteTimeInLong":1582727400892,"netChange":-2.93,"volatility":13.727,"delta":0.335,"gamma":0.007,"theta":-0.018,"vega":1.406,"rho":1.467,"openInterest":26,"timeValue":11.4,"theoreticalOptionValue":11.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.6,"markChange":-0.02,"markPercentChange":-0.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_091721C350","description":"SPY Sep 17 2021 350 Call","exchangeName":"OPR","bid":7.71,"ask":10.71,"last":18.65,"mark":9.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582123704940,"quoteTimeInLong":1582727400892,"netChange":6.45,"volatility":13.373,"delta":0.299,"gamma":0.007,"theta":-0.017,"vega":1.343,"rho":1.322,"openInterest":275,"timeValue":18.65,"theoreticalOptionValue":9.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":69.85,"markChange":-0.03,"markPercentChange":-0.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_091721C355","description":"SPY Sep 17 2021 355 Call","exchangeName":"OPR","bid":6.14,"ask":9.14,"last":16.03,"mark":7.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581697678276,"quoteTimeInLong":1582727400892,"netChange":5.77,"volatility":13.073,"delta":0.265,"gamma":0.006,"theta":-0.015,"vega":1.269,"rho":1.18,"openInterest":61,"timeValue":16.03,"theoreticalOptionValue":7.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":74.89,"markChange":-0.07,"markPercentChange":-0.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_091721C360","description":"SPY Sep 17 2021 360 Call","exchangeName":"OPR","bid":5,"ask":8,"last":6.75,"mark":6.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657893323,"quoteTimeInLong":1582727400892,"netChange":-1.81,"volatility":12.747,"delta":0.232,"gamma":0.006,"theta":-0.014,"vega":1.182,"rho":1.038,"openInterest":24,"timeValue":6.75,"theoreticalOptionValue":6.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.66,"markChange":0.18,"markPercentChange":2.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_091721C365","description":"SPY Sep 17 2021 365 Call","exchangeName":"OPR","bid":3.93,"ask":6.33,"last":5.07,"mark":5.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664401255,"quoteTimeInLong":1582727400892,"netChange":-1.98,"volatility":12.5,"delta":0.201,"gamma":0.006,"theta":-0.013,"vega":1.091,"rho":0.906,"openInterest":282,"timeValue":5.07,"theoreticalOptionValue":5.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.17,"markChange":-0.05,"markPercentChange":-0.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_091721C370","description":"SPY Sep 17 2021 370 Call","exchangeName":"OPR","bid":2.98,"ask":5.38,"last":4.73,"mark":4.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654451945,"quoteTimeInLong":1582727400892,"netChange":-1.01,"volatility":12.235,"delta":0.172,"gamma":0.005,"theta":-0.011,"vega":0.991,"rho":0.779,"openInterest":198,"timeValue":4.73,"theoreticalOptionValue":4.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.14,"markChange":0.01,"markPercentChange":0.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_091721C375","description":"SPY Sep 17 2021 375 Call","exchangeName":"OPR","bid":2.2,"ask":4.6,"last":3.47,"mark":3.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663226063,"quoteTimeInLong":1582727400892,"netChange":-1.17,"volatility":12.056,"delta":0.147,"gamma":0.005,"theta":-0.01,"vega":0.894,"rho":0.667,"openInterest":755,"timeValue":3.47,"theoreticalOptionValue":3.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.67,"markChange":0.02,"markPercentChange":0.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_091721C380","description":"SPY Sep 17 2021 380 Call","exchangeName":"OPR","bid":2,"ask":4.4,"last":3.3,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647970619,"quoteTimeInLong":1582727400892,"netChange":-0.46,"volatility":11.931,"delta":0.125,"gamma":0.004,"theta":-0.009,"vega":0.801,"rho":0.57,"openInterest":2256,"timeValue":3.3,"theoreticalOptionValue":2.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.56,"markChange":0.45,"markPercentChange":16.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_091721C385","description":"SPY Sep 17 2021 385 Call","exchangeName":"OPR","bid":1.49,"ask":2.99,"last":2.2,"mark":2.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663051549,"quoteTimeInLong":1582727400892,"netChange":-0.81,"volatility":11.889,"delta":0.107,"gamma":0.004,"theta":-0.008,"vega":0.718,"rho":0.49,"openInterest":663,"timeValue":2.2,"theoreticalOptionValue":2.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.41,"markChange":-0.03,"markPercentChange":-1.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_091721C390","description":"SPY Sep 17 2021 390 Call","exchangeName":"OPR","bid":1.07,"ask":2.57,"last":2.51,"mark":1.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564011669,"quoteTimeInLong":1582727400892,"netChange":0.05,"volatility":11.844,"delta":0.091,"gamma":0.003,"theta":-0.007,"vega":0.639,"rho":0.418,"openInterest":1063,"timeValue":2.51,"theoreticalOptionValue":1.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.71,"markChange":-0.05,"markPercentChange":-2.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_091721C395","description":"SPY Sep 17 2021 395 Call","exchangeName":"OPR","bid":0.73,"ask":2.23,"last":3.82,"mark":1.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581695788725,"quoteTimeInLong":1582727400892,"netChange":1.8,"volatility":11.802,"delta":0.077,"gamma":0.003,"theta":-0.006,"vega":0.563,"rho":0.354,"openInterest":879,"timeValue":3.82,"theoreticalOptionValue":1.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":117.82,"markChange":-0.05,"markPercentChange":-2.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_091721C400","description":"SPY Sep 17 2021 400 Call","exchangeName":"OPR","bid":0.46,"ask":1.96,"last":1.36,"mark":1.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647027558,"quoteTimeInLong":1582727400892,"netChange":-0.23,"volatility":11.78,"delta":0.065,"gamma":0.003,"theta":-0.005,"vega":0.495,"rho":0.3,"openInterest":16,"timeValue":1.36,"theoreticalOptionValue":1.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.08,"markChange":-0.04,"markPercentChange":-3.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_091721C405","description":"SPY Sep 17 2021 405 Call","exchangeName":"OPR","bid":0.23,"ask":1.73,"last":2.37,"mark":0.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581453431350,"quoteTimeInLong":1582727400892,"netChange":1.14,"volatility":11.814,"delta":0.056,"gamma":0.002,"theta":-0.005,"vega":0.439,"rho":0.257,"openInterest":528,"timeValue":2.37,"theoreticalOptionValue":1.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":108.43,"markChange":-0.07,"markPercentChange":-6.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_091721C410","description":"SPY Sep 17 2021 410 Call","exchangeName":"OPR","bid":0.05,"ask":1.55,"last":1.06,"mark":0.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564011669,"quoteTimeInLong":1582727400892,"netChange":0.07,"volatility":11.907,"delta":0.048,"gamma":0.002,"theta":-0.004,"vega":0.392,"rho":0.223,"openInterest":12,"timeValue":1.06,"theoreticalOptionValue":0.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.45,"markChange":-0.09,"markPercentChange":-9.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_091721C415","description":"SPY Sep 17 2021 415 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.64,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658782738,"quoteTimeInLong":1582727400893,"netChange":-0.18,"volatility":11.848,"delta":0.04,"gamma":0.002,"theta":-0.004,"vega":0.336,"rho":0.185,"openInterest":7,"timeValue":0.64,"theoreticalOptionValue":0.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.26,"markChange":0.03,"markPercentChange":3.92,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2021-12-17:660":{"25.0":[{"putCall":"CALL","symbol":"SPY_121721C25","description":"SPY Dec 17 2021 25 Call","exchangeName":"OPR","bid":286.65,"ask":291.65,"last":304,"mark":289.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579893246417,"quoteTimeInLong":1582727400996,"netChange":6.39,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":43.973,"rho":0,"openInterest":1,"timeValue":14.95,"theoreticalOptionValue":289.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":25,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.22,"markChange":0.79,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"30.0":[{"putCall":"CALL","symbol":"SPY_121721C30","description":"SPY Dec 17 2021 30 Call","exchangeName":"OPR","bid":281.65,"ask":286.65,"last":0,"mark":284.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":283.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":42.921,"rho":0,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":284.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":30,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.78,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"35.0":[{"putCall":"CALL","symbol":"SPY_121721C35","description":"SPY Dec 17 2021 35 Call","exchangeName":"OPR","bid":276.66,"ask":281.66,"last":303,"mark":279.16,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":278.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581704223763,"quoteTimeInLong":1582727400996,"netChange":15.38,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":41.869,"rho":0,"openInterest":20,"timeValue":23.95,"theoreticalOptionValue":279.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":35,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.53,"markChange":0.79,"markPercentChange":0.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"40.0":[{"putCall":"CALL","symbol":"SPY_121721C40","description":"SPY Dec 17 2021 40 Call","exchangeName":"OPR","bid":271.67,"ask":276.67,"last":0,"mark":274.17,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":273.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":40.817,"rho":0,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":274.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":40,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.79,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"45.0":[{"putCall":"CALL","symbol":"SPY_121721C45","description":"SPY Dec 17 2021 45 Call","exchangeName":"OPR","bid":266.67,"ask":271.67,"last":0,"mark":269.17,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":268.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":39.765,"rho":0,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":269.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":45,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.79,"markPercentChange":0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"50.0":[{"putCall":"CALL","symbol":"SPY_121721C50","description":"SPY Dec 17 2021 50 Call","exchangeName":"OPR","bid":261.68,"ask":266.68,"last":0,"mark":264.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":263.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":38.713,"rho":0,"openInterest":0,"timeValue":0.13,"theoreticalOptionValue":264.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.8,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"55.0":[{"putCall":"CALL","symbol":"SPY_121721C55","description":"SPY Dec 17 2021 55 Call","exchangeName":"OPR","bid":256.69,"ask":261.69,"last":0,"mark":259.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":258.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":37.661,"rho":0,"openInterest":0,"timeValue":0.14,"theoreticalOptionValue":259.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":55,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.8,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"60.0":[{"putCall":"CALL","symbol":"SPY_121721C60","description":"SPY Dec 17 2021 60 Call","exchangeName":"OPR","bid":251.65,"ask":256.65,"last":0,"mark":254.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":253.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400611,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":36.609,"rho":0,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":254.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":60,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.76,"markPercentChange":0.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"65.0":[{"putCall":"CALL","symbol":"SPY_121721C65","description":"SPY Dec 17 2021 65 Call","exchangeName":"OPR","bid":246.66,"ask":251.66,"last":0,"mark":249.16,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":248.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400329,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":35.557,"rho":0,"openInterest":0,"timeValue":0.11,"theoreticalOptionValue":249.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":65,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.76,"markPercentChange":0.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"70.0":[{"putCall":"CALL","symbol":"SPY_121721C70","description":"SPY Dec 17 2021 70 Call","exchangeName":"OPR","bid":241.71,"ask":246.71,"last":0,"mark":244.21,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401095,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":34.505,"rho":0,"openInterest":0,"timeValue":0.16,"theoreticalOptionValue":244.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.81,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"CALL","symbol":"SPY_121721C75","description":"SPY Dec 17 2021 75 Call","exchangeName":"OPR","bid":236.72,"ask":241.72,"last":0,"mark":239.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":33.453,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":239.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.82,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"CALL","symbol":"SPY_121721C80","description":"SPY Dec 17 2021 80 Call","exchangeName":"OPR","bid":231.68,"ask":236.68,"last":216.02,"mark":234.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561060027447,"quoteTimeInLong":1582727400626,"netChange":-26.63,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":32.401,"rho":0,"openInterest":0,"timeValue":-18.03,"theoreticalOptionValue":234.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.41,"markChange":0.77,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"CALL","symbol":"SPY_121721C85","description":"SPY Dec 17 2021 85 Call","exchangeName":"OPR","bid":226.69,"ask":231.69,"last":236.05,"mark":229.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576852706090,"quoteTimeInLong":1582727400336,"netChange":-1.61,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":31.349,"rho":0,"openInterest":1,"timeValue":7,"theoreticalOptionValue":229.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.7,"markChange":0.78,"markPercentChange":0.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"CALL","symbol":"SPY_121721C90","description":"SPY Dec 17 2021 90 Call","exchangeName":"OPR","bid":221.69,"ask":226.69,"last":0,"mark":224.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400340,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":30.298,"rho":0,"openInterest":0,"timeValue":0.14,"theoreticalOptionValue":224.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.77,"markPercentChange":0.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"CALL","symbol":"SPY_121721C95","description":"SPY Dec 17 2021 95 Call","exchangeName":"OPR","bid":216.74,"ask":221.74,"last":0,"mark":219.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":29.246,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":219.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.82,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"CALL","symbol":"SPY_121721C100","description":"SPY Dec 17 2021 100 Call","exchangeName":"OPR","bid":211.75,"ask":216.75,"last":0,"mark":214.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":28.194,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":214.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.83,"markPercentChange":0.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"CALL","symbol":"SPY_121721C105","description":"SPY Dec 17 2021 105 Call","exchangeName":"OPR","bid":206.76,"ask":211.75,"last":175.01,"mark":209.26,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1553867397900,"quoteTimeInLong":1582727401172,"netChange":-42.66,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":27.142,"rho":0,"openInterest":0,"timeValue":-34.04,"theoreticalOptionValue":209.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.47,"markChange":0.83,"markPercentChange":0.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"CALL","symbol":"SPY_121721C110","description":"SPY Dec 17 2021 110 Call","exchangeName":"OPR","bid":201.77,"ask":206.75,"last":0,"mark":204.26,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":26.09,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":204.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.83,"markPercentChange":0.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"CALL","symbol":"SPY_121721C115","description":"SPY Dec 17 2021 115 Call","exchangeName":"OPR","bid":196.77,"ask":201.77,"last":0,"mark":199.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":25.038,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":199.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.83,"markPercentChange":0.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"CALL","symbol":"SPY_121721C120","description":"SPY Dec 17 2021 120 Call","exchangeName":"OPR","bid":191.78,"ask":196.78,"last":0,"mark":194.28,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":23.986,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":194.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.84,"markPercentChange":0.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"CALL","symbol":"SPY_121721C125","description":"SPY Dec 17 2021 125 Call","exchangeName":"OPR","bid":186.79,"ask":191.79,"last":171.04,"mark":189.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561060072647,"quoteTimeInLong":1582727401172,"netChange":-26.65,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":22.934,"rho":0,"openInterest":0,"timeValue":-18.01,"theoreticalOptionValue":189.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.14,"markChange":0.85,"markPercentChange":0.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"CALL","symbol":"SPY_121721C130","description":"SPY Dec 17 2021 130 Call","exchangeName":"OPR","bid":181.79,"ask":186.79,"last":191.05,"mark":184.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576852666280,"quoteTimeInLong":1582727401206,"netChange":-1.65,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":21.882,"rho":0,"openInterest":4,"timeValue":7,"theoreticalOptionValue":184.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.9,"markChange":0.84,"markPercentChange":0.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"CALL","symbol":"SPY_121721C135","description":"SPY Dec 17 2021 135 Call","exchangeName":"OPR","bid":176.8,"ask":181.8,"last":0,"mark":179.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":20.83,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":179.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.85,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"CALL","symbol":"SPY_121721C140","description":"SPY Dec 17 2021 140 Call","exchangeName":"OPR","bid":171.77,"ask":176.77,"last":181.05,"mark":174.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576852566219,"quoteTimeInLong":1582727401172,"netChange":-1.66,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":19.778,"rho":0,"openInterest":2,"timeValue":7,"theoreticalOptionValue":174.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.96,"markChange":0.81,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"CALL","symbol":"SPY_121721C145","description":"SPY Dec 17 2021 145 Call","exchangeName":"OPR","bid":166.82,"ask":171.82,"last":175.63,"mark":169.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576786722009,"quoteTimeInLong":1582727401172,"netChange":-2.08,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":18.726,"rho":0,"openInterest":0,"timeValue":6.58,"theoreticalOptionValue":169.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.24,"markChange":0.86,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_121721C150","description":"SPY Dec 17 2021 150 Call","exchangeName":"OPR","bid":161.82,"ask":166.82,"last":184,"mark":164.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581365348299,"quoteTimeInLong":1582727401172,"netChange":11.28,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":17.675,"rho":0,"openInterest":23,"timeValue":19.95,"theoreticalOptionValue":164.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.9,"markChange":0.86,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_121721C155","description":"SPY Dec 17 2021 155 Call","exchangeName":"OPR","bid":156.79,"ask":161.79,"last":165.3,"mark":159.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576786753690,"quoteTimeInLong":1582727401172,"netChange":-2.42,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":16.623,"rho":0,"openInterest":5,"timeValue":6.25,"theoreticalOptionValue":159.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.53,"markChange":0.82,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_121721C160","description":"SPY Dec 17 2021 160 Call","exchangeName":"OPR","bid":151.84,"ask":156.84,"last":169.35,"mark":154.34,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579103273928,"quoteTimeInLong":1582727401172,"netChange":6.62,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":15.571,"rho":0,"openInterest":18,"timeValue":15.3,"theoreticalOptionValue":154.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.32,"markChange":0.87,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_121721C165","description":"SPY Dec 17 2021 165 Call","exchangeName":"OPR","bid":146.81,"ask":151.81,"last":155.58,"mark":149.31,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576788135952,"quoteTimeInLong":1582727401172,"netChange":-2.15,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":14.519,"rho":0,"openInterest":0,"timeValue":6.53,"theoreticalOptionValue":149.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.45,"markChange":0.83,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_121721C170","description":"SPY Dec 17 2021 170 Call","exchangeName":"OPR","bid":141.83,"ask":146.83,"last":158.55,"mark":144.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580308649467,"quoteTimeInLong":1582727401172,"netChange":5.8,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":13.467,"rho":0,"openInterest":353,"timeValue":14.5,"theoreticalOptionValue":144.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.04,"markChange":0.83,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_121721C175","description":"SPY Dec 17 2021 175 Call","exchangeName":"OPR","bid":136.87,"ask":141.87,"last":145.53,"mark":139.37,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576788135952,"quoteTimeInLong":1582727401172,"netChange":-2.24,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":12.415,"rho":0,"openInterest":2,"timeValue":6.48,"theoreticalOptionValue":139.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.62,"markChange":0.83,"markPercentChange":0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_121721C180","description":"SPY Dec 17 2021 180 Call","exchangeName":"OPR","bid":131.97,"ask":136.97,"last":143.82,"mark":134.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578077327358,"quoteTimeInLong":1582727401172,"netChange":0.99,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":11.363,"rho":0,"openInterest":13,"timeValue":9.77,"theoreticalOptionValue":134.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.74,"markChange":0.87,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_121721C185","description":"SPY Dec 17 2021 185 Call","exchangeName":"OPR","bid":127.06,"ask":132.06,"last":119.84,"mark":129.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572358785359,"quoteTimeInLong":1582727401172,"netChange":-18.07,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.311,"rho":0,"openInterest":16,"timeValue":-9.21,"theoreticalOptionValue":129.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.04,"markChange":0.86,"markPercentChange":0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_121721C190","description":"SPY Dec 17 2021 190 Call","exchangeName":"OPR","bid":122.2,"ask":127.2,"last":111.95,"mark":124.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568640603791,"quoteTimeInLong":1582727401172,"netChange":-21.09,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.259,"rho":0,"openInterest":21,"timeValue":-12.1,"theoreticalOptionValue":124.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.04,"markChange":0.88,"markPercentChange":0.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_121721C195","description":"SPY Dec 17 2021 195 Call","exchangeName":"OPR","bid":117.34,"ask":122.34,"last":144.01,"mark":119.84,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582136841365,"quoteTimeInLong":1582727401172,"netChange":15.79,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.207,"rho":0,"openInterest":35,"timeValue":24.96,"theoreticalOptionValue":119.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.26,"markChange":0.79,"markPercentChange":0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_121721C200","description":"SPY Dec 17 2021 200 Call","exchangeName":"OPR","bid":112.6,"ask":117.6,"last":113.8,"mark":115.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662768457,"quoteTimeInLong":1582727401172,"netChange":-9.66,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.155,"rho":0,"openInterest":106,"timeValue":-0.25,"theoreticalOptionValue":114.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.45,"markChange":0.75,"markPercentChange":0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_121721C205","description":"SPY Dec 17 2021 205 Call","exchangeName":"OPR","bid":107.96,"ask":112.96,"last":118.95,"mark":110.46,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577202699931,"quoteTimeInLong":1582727401172,"netChange":0.2,"volatility":15.761,"delta":0.982,"gamma":0.001,"theta":-0.001,"vega":0.133,"rho":0.958,"openInterest":30,"timeValue":9.9,"theoreticalOptionValue":109.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.18,"markChange":0.78,"markPercentChange":0.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_121721C210","description":"SPY Dec 17 2021 210 Call","exchangeName":"OPR","bid":103.36,"ask":108.34,"last":107.8,"mark":105.85,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656797959,"quoteTimeInLong":1582727401172,"netChange":-6.31,"volatility":14.964,"delta":0.979,"gamma":0.001,"theta":-0.001,"vega":0.151,"rho":1.146,"openInterest":32,"timeValue":3.75,"theoreticalOptionValue":104.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6,"markChange":0.72,"markPercentChange":0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_121721C215","description":"SPY Dec 17 2021 215 Call","exchangeName":"OPR","bid":98.82,"ask":103.82,"last":101.15,"mark":101.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655781003,"quoteTimeInLong":1582727401172,"netChange":-8.35,"volatility":17.287,"delta":0.953,"gamma":0.001,"theta":-0.004,"vega":0.326,"rho":1.83,"openInterest":39,"timeValue":2.1,"theoreticalOptionValue":100.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.3,"markChange":0.7,"markPercentChange":0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_121721C220","description":"SPY Dec 17 2021 220 Call","exchangeName":"OPR","bid":94.37,"ask":99.37,"last":114.79,"mark":96.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579705737700,"quoteTimeInLong":1582727401172,"netChange":9.82,"volatility":17.628,"delta":0.939,"gamma":0.002,"theta":-0.005,"vega":0.412,"rho":2.082,"openInterest":101,"timeValue":20.74,"theoreticalOptionValue":95.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.22,"markChange":0.73,"markPercentChange":0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_121721C225","description":"SPY Dec 17 2021 225 Call","exchangeName":"OPR","bid":89.94,"ask":94.94,"last":105.54,"mark":92.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":91.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579024460387,"quoteTimeInLong":1582727400325,"netChange":5.04,"volatility":17.817,"delta":0.926,"gamma":0.002,"theta":-0.006,"vega":0.494,"rho":2.283,"openInterest":43,"timeValue":16.49,"theoreticalOptionValue":91.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.5,"markChange":0.77,"markPercentChange":0.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_121721C230","description":"SPY Dec 17 2021 230 Call","exchangeName":"OPR","bid":85.67,"ask":90.67,"last":85.56,"mark":88.17,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662209221,"quoteTimeInLong":1582727401079,"netChange":-10.51,"volatility":18.081,"delta":0.91,"gamma":0.002,"theta":-0.008,"vega":0.584,"rho":2.451,"openInterest":379,"timeValue":1.51,"theoreticalOptionValue":87.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.05,"markChange":0.94,"markPercentChange":1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_121721C235","description":"SPY Dec 17 2021 235 Call","exchangeName":"OPR","bid":81.43,"ask":86.43,"last":100.8,"mark":83.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580920548881,"quoteTimeInLong":1582727401066,"netChange":9.05,"volatility":18.032,"delta":0.896,"gamma":0.002,"theta":-0.009,"vega":0.658,"rho":2.59,"openInterest":40,"timeValue":21.75,"theoreticalOptionValue":83.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.91,"markChange":0.91,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_121721C240","description":"SPY Dec 17 2021 240 Call","exchangeName":"OPR","bid":77.27,"ask":82.27,"last":87.49,"mark":79.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562978191,"quoteTimeInLong":1582727401136,"netChange":0.04,"volatility":18.077,"delta":0.88,"gamma":0.002,"theta":-0.01,"vega":0.74,"rho":2.706,"openInterest":125,"timeValue":13.44,"theoreticalOptionValue":78.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.06,"markChange":0.87,"markPercentChange":1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_121721C245","description":"SPY Dec 17 2021 245 Call","exchangeName":"OPR","bid":73.18,"ask":78.18,"last":83.36,"mark":75.68,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563033739,"quoteTimeInLong":1582727401193,"netChange":0.12,"volatility":17.997,"delta":0.865,"gamma":0.003,"theta":-0.011,"vega":0.816,"rho":2.805,"openInterest":365,"timeValue":14.31,"theoreticalOptionValue":74.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.16,"markChange":0.87,"markPercentChange":1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_121721C250","description":"SPY Dec 17 2021 250 Call","exchangeName":"OPR","bid":69.17,"ask":74.17,"last":76.54,"mark":71.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645648236,"quoteTimeInLong":1582727401136,"netChange":-2.56,"volatility":18.037,"delta":0.847,"gamma":0.003,"theta":-0.013,"vega":0.898,"rho":2.878,"openInterest":669,"timeValue":12.49,"theoreticalOptionValue":70.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.62,"markChange":0.87,"markPercentChange":1.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_121721C255","description":"SPY Dec 17 2021 255 Call","exchangeName":"OPR","bid":65.24,"ask":70.24,"last":87.33,"mark":67.74,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581538407426,"quoteTimeInLong":1582727401136,"netChange":12.32,"volatility":18.905,"delta":0.82,"gamma":0.003,"theta":-0.015,"vega":1.013,"rho":2.87,"openInterest":1724,"timeValue":28.28,"theoreticalOptionValue":67.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.44,"markChange":0.91,"markPercentChange":1.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_121721C260","description":"SPY Dec 17 2021 260 Call","exchangeName":"OPR","bid":61.39,"ask":66.39,"last":63.24,"mark":63.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663419722,"quoteTimeInLong":1582727401193,"netChange":-7.75,"volatility":18.356,"delta":0.805,"gamma":0.003,"theta":-0.015,"vega":1.068,"rho":2.941,"openInterest":658,"timeValue":9.19,"theoreticalOptionValue":63.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.33,"markChange":1.02,"markPercentChange":1.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_121721C265","description":"SPY Dec 17 2021 265 Call","exchangeName":"OPR","bid":57.63,"ask":62.63,"last":59.3,"mark":60.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663420105,"quoteTimeInLong":1582727400996,"netChange":-7.74,"volatility":18.254,"delta":0.785,"gamma":0.004,"theta":-0.016,"vega":1.139,"rho":2.965,"openInterest":329,"timeValue":10.25,"theoreticalOptionValue":59.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.1,"markChange":1.02,"markPercentChange":1.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_121721C270","description":"SPY Dec 17 2021 270 Call","exchangeName":"OPR","bid":53.91,"ask":58.91,"last":57,"mark":56.41,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661068102,"quoteTimeInLong":1582727400319,"netChange":-6.21,"volatility":18.056,"delta":0.765,"gamma":0.004,"theta":-0.017,"vega":1.205,"rho":2.982,"openInterest":3590,"timeValue":12.95,"theoreticalOptionValue":56.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.21,"markChange":1.06,"markPercentChange":1.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_121721C275","description":"SPY Dec 17 2021 275 Call","exchangeName":"OPR","bid":50.31,"ask":55.31,"last":51.44,"mark":52.81,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659796367,"quoteTimeInLong":1582727400333,"netChange":-7.94,"volatility":17.425,"delta":0.748,"gamma":0.004,"theta":-0.017,"vega":1.258,"rho":3.021,"openInterest":585,"timeValue":12.39,"theoreticalOptionValue":52.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.39,"markChange":1.21,"markPercentChange":2.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"CALL","symbol":"SPY_121721C276","description":"SPY Dec 17 2021 276 Call","exchangeName":"OPR","bid":49.63,"ask":54.63,"last":70.09,"mark":52.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581625686070,"quoteTimeInLong":1582727401136,"netChange":11.47,"volatility":17.851,"delta":0.74,"gamma":0.004,"theta":-0.018,"vega":1.283,"rho":2.98,"openInterest":175,"timeValue":32.04,"theoreticalOptionValue":51.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.56,"markChange":1.27,"markPercentChange":2.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"CALL","symbol":"SPY_121721C277","description":"SPY Dec 17 2021 277 Call","exchangeName":"OPR","bid":48.92,"ask":53.92,"last":46.12,"mark":51.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572358950173,"quoteTimeInLong":1582727401079,"netChange":-11.76,"volatility":17.818,"delta":0.736,"gamma":0.004,"theta":-0.018,"vega":1.295,"rho":2.977,"openInterest":172,"timeValue":9.07,"theoreticalOptionValue":51.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.42,"markChange":1.22,"markPercentChange":2.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"CALL","symbol":"SPY_121721C278","description":"SPY Dec 17 2021 278 Call","exchangeName":"OPR","bid":48.22,"ask":53.22,"last":68.79,"mark":50.72,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581611994293,"quoteTimeInLong":1582727401079,"netChange":11.65,"volatility":17.785,"delta":0.731,"gamma":0.004,"theta":-0.018,"vega":1.307,"rho":2.974,"openInterest":1032,"timeValue":32.74,"theoreticalOptionValue":50.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.53,"markChange":1.18,"markPercentChange":2.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"CALL","symbol":"SPY_121721C279","description":"SPY Dec 17 2021 279 Call","exchangeName":"OPR","bid":47.52,"ask":52.52,"last":51.8,"mark":50.02,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656489531,"quoteTimeInLong":1582727401066,"netChange":-4.59,"volatility":17.987,"delta":0.725,"gamma":0.004,"theta":-0.019,"vega":1.325,"rho":2.951,"openInterest":96,"timeValue":16.75,"theoreticalOptionValue":50.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.4,"markChange":1.14,"markPercentChange":2.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_121721C280","description":"SPY Dec 17 2021 280 Call","exchangeName":"OPR","bid":46.82,"ask":51.82,"last":48.45,"mark":49.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663979067,"quoteTimeInLong":1582727401136,"netChange":-7.22,"volatility":17.193,"delta":0.726,"gamma":0.004,"theta":-0.018,"vega":1.32,"rho":3.011,"openInterest":809,"timeValue":14.4,"theoreticalOptionValue":48.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.97,"markChange":1.1,"markPercentChange":2.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"CALL","symbol":"SPY_121721C281","description":"SPY Dec 17 2021 281 Call","exchangeName":"OPR","bid":46.13,"ask":51.13,"last":59.7,"mark":48.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578949149202,"quoteTimeInLong":1582727401193,"netChange":4.76,"volatility":17.63,"delta":0.718,"gamma":0.004,"theta":-0.019,"vega":1.342,"rho":2.967,"openInterest":114,"timeValue":26.65,"theoreticalOptionValue":48.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.01,"markChange":1.07,"markPercentChange":2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"CALL","symbol":"SPY_121721C282","description":"SPY Dec 17 2021 282 Call","exchangeName":"OPR","bid":45.44,"ask":50.44,"last":64.87,"mark":47.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581442438453,"quoteTimeInLong":1582727401078,"netChange":10.66,"volatility":17.592,"delta":0.713,"gamma":0.004,"theta":-0.019,"vega":1.354,"rho":2.962,"openInterest":368,"timeValue":32.82,"theoreticalOptionValue":47.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.73,"markChange":1.04,"markPercentChange":2.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"CALL","symbol":"SPY_121721C283","description":"SPY Dec 17 2021 283 Call","exchangeName":"OPR","bid":44.72,"ask":49.72,"last":65.25,"mark":47.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581623657646,"quoteTimeInLong":1582727400348,"netChange":11.77,"volatility":17.554,"delta":0.709,"gamma":0.004,"theta":-0.019,"vega":1.366,"rho":2.956,"openInterest":281,"timeValue":34.2,"theoreticalOptionValue":47.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.45,"markChange":0.98,"markPercentChange":2.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"CALL","symbol":"SPY_121721C284","description":"SPY Dec 17 2021 284 Call","exchangeName":"OPR","bid":44.07,"ask":49.07,"last":41.52,"mark":46.57,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572286860758,"quoteTimeInLong":1582727401193,"netChange":-11.23,"volatility":17.792,"delta":0.702,"gamma":0.004,"theta":-0.019,"vega":1.382,"rho":2.928,"openInterest":67,"timeValue":11.47,"theoreticalOptionValue":46.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.65,"markChange":0.99,"markPercentChange":2.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_121721C285","description":"SPY Dec 17 2021 285 Call","exchangeName":"OPR","bid":43.39,"ask":48.39,"last":44.39,"mark":45.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659660784,"quoteTimeInLong":1582727401078,"netChange":-7.64,"volatility":17.757,"delta":0.698,"gamma":0.004,"theta":-0.02,"vega":1.393,"rho":2.922,"openInterest":782,"timeValue":15.34,"theoreticalOptionValue":46.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17,"markChange":0.97,"markPercentChange":2.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"CALL","symbol":"SPY_121721C286","description":"SPY Dec 17 2021 286 Call","exchangeName":"OPR","bid":42.71,"ask":47.71,"last":58.22,"mark":45.21,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579208220489,"quoteTimeInLong":1582727401193,"netChange":6.91,"volatility":17.718,"delta":0.693,"gamma":0.004,"theta":-0.02,"vega":1.404,"rho":2.915,"openInterest":67,"timeValue":30.17,"theoreticalOptionValue":45.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.62,"markChange":0.95,"markPercentChange":2.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"CALL","symbol":"SPY_121721C287","description":"SPY Dec 17 2021 287 Call","exchangeName":"OPR","bid":42.01,"ask":47.01,"last":61.42,"mark":44.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581713245170,"quoteTimeInLong":1582727400344,"netChange":10.84,"volatility":17.683,"delta":0.688,"gamma":0.005,"theta":-0.02,"vega":1.414,"rho":2.907,"openInterest":393,"timeValue":34.37,"theoreticalOptionValue":44.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.85,"markChange":0.9,"markPercentChange":2.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"CALL","symbol":"SPY_121721C288","description":"SPY Dec 17 2021 288 Call","exchangeName":"OPR","bid":41.37,"ask":46.37,"last":59.6,"mark":43.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582045526367,"quoteTimeInLong":1582727401206,"netChange":9.73,"volatility":17.416,"delta":0.685,"gamma":0.005,"theta":-0.02,"vega":1.422,"rho":2.917,"openInterest":727,"timeValue":33.55,"theoreticalOptionValue":43.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.65,"markChange":0.92,"markPercentChange":2.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"CALL","symbol":"SPY_121721C289","description":"SPY Dec 17 2021 289 Call","exchangeName":"OPR","bid":40.68,"ask":45.68,"last":56.79,"mark":43.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581358977244,"quoteTimeInLong":1582727400323,"netChange":7.61,"volatility":17.603,"delta":0.679,"gamma":0.005,"theta":-0.02,"vega":1.435,"rho":2.891,"openInterest":400,"timeValue":31.74,"theoreticalOptionValue":43.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.99,"markChange":0.89,"markPercentChange":2.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_121721C290","description":"SPY Dec 17 2021 290 Call","exchangeName":"OPR","bid":40.05,"ask":45.05,"last":41.45,"mark":42.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662752265,"quoteTimeInLong":1582727401193,"netChange":-7.04,"volatility":17.565,"delta":0.674,"gamma":0.005,"theta":-0.02,"vega":1.445,"rho":2.883,"openInterest":3295,"timeValue":17.4,"theoreticalOptionValue":42.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.9,"markChange":0.91,"markPercentChange":2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"CALL","symbol":"SPY_121721C291","description":"SPY Dec 17 2021 291 Call","exchangeName":"OPR","bid":39.39,"ask":44.39,"last":57.86,"mark":41.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581702256503,"quoteTimeInLong":1582727401136,"netChange":10.06,"volatility":16.72,"delta":0.673,"gamma":0.005,"theta":-0.019,"vega":1.445,"rho":2.933,"openInterest":419,"timeValue":34.81,"theoreticalOptionValue":41.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.56,"markChange":0.91,"markPercentChange":2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"CALL","symbol":"SPY_121721C292","description":"SPY Dec 17 2021 292 Call","exchangeName":"OPR","bid":38.73,"ask":43.73,"last":52.06,"mark":41.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579111110164,"quoteTimeInLong":1582727401193,"netChange":4.96,"volatility":16.678,"delta":0.668,"gamma":0.005,"theta":-0.019,"vega":1.455,"rho":2.923,"openInterest":1256,"timeValue":30.01,"theoreticalOptionValue":40.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.29,"markChange":0.91,"markPercentChange":2.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"CALL","symbol":"SPY_121721C293","description":"SPY Dec 17 2021 293 Call","exchangeName":"OPR","bid":38.08,"ask":43.08,"last":36.8,"mark":40.58,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572634134541,"quoteTimeInLong":1582727401193,"netChange":-9.61,"volatility":16.616,"delta":0.663,"gamma":0.005,"theta":-0.019,"vega":1.465,"rho":2.913,"openInterest":174,"timeValue":15.75,"theoreticalOptionValue":39.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.23,"markChange":0.91,"markPercentChange":2.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"CALL","symbol":"SPY_121721C294","description":"SPY Dec 17 2021 294 Call","exchangeName":"OPR","bid":37.44,"ask":42.44,"last":46.44,"mark":39.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643026122,"quoteTimeInLong":1582727401136,"netChange":0.72,"volatility":16.615,"delta":0.658,"gamma":0.005,"theta":-0.02,"vega":1.475,"rho":2.899,"openInterest":217,"timeValue":26.39,"theoreticalOptionValue":39.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.84,"markChange":0.93,"markPercentChange":2.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_121721C295","description":"SPY Dec 17 2021 295 Call","exchangeName":"OPR","bid":36.77,"ask":41.77,"last":38.86,"mark":39.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661053344,"quoteTimeInLong":1582727400346,"netChange":-6.18,"volatility":17.345,"delta":0.65,"gamma":0.005,"theta":-0.021,"vega":1.492,"rho":2.833,"openInterest":1119,"timeValue":19.81,"theoreticalOptionValue":39.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.1,"markChange":0.91,"markPercentChange":2.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"CALL","symbol":"SPY_121721C296","description":"SPY Dec 17 2021 296 Call","exchangeName":"OPR","bid":36.15,"ask":41.15,"last":49.62,"mark":38.65,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579886522000,"quoteTimeInLong":1582727401066,"netChange":5.27,"volatility":16.521,"delta":0.648,"gamma":0.005,"theta":-0.02,"vega":1.494,"rho":2.875,"openInterest":1455,"timeValue":31.57,"theoreticalOptionValue":37.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.97,"markChange":0.95,"markPercentChange":2.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"CALL","symbol":"SPY_121721C297","description":"SPY Dec 17 2021 297 Call","exchangeName":"OPR","bid":35.52,"ask":40.52,"last":43.5,"mark":38.02,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564580352,"quoteTimeInLong":1582727401130,"netChange":-0.17,"volatility":16.472,"delta":0.643,"gamma":0.005,"theta":-0.02,"vega":1.503,"rho":2.862,"openInterest":81,"timeValue":26.45,"theoreticalOptionValue":37.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.47,"markChange":0.98,"markPercentChange":2.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"CALL","symbol":"SPY_121721C298","description":"SPY Dec 17 2021 298 Call","exchangeName":"OPR","bid":34.88,"ask":39.88,"last":53.05,"mark":37.38,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582230913921,"quoteTimeInLong":1582727401079,"netChange":10.06,"volatility":16.418,"delta":0.637,"gamma":0.005,"theta":-0.02,"vega":1.512,"rho":2.849,"openInterest":472,"timeValue":37,"theoreticalOptionValue":36.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.62,"markChange":0.97,"markPercentChange":2.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"CALL","symbol":"SPY_121721C299","description":"SPY Dec 17 2021 299 Call","exchangeName":"OPR","bid":34.25,"ask":39.25,"last":38.5,"mark":36.75,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656814041,"quoteTimeInLong":1582727401079,"netChange":-3.83,"volatility":16.369,"delta":0.632,"gamma":0.005,"theta":-0.02,"vega":1.52,"rho":2.836,"openInterest":194,"timeValue":23.45,"theoreticalOptionValue":36.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.7,"markChange":0.98,"markPercentChange":2.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_121721C300","description":"SPY Dec 17 2021 300 Call","exchangeName":"OPR","bid":33.63,"ask":38.63,"last":35.42,"mark":36.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663417664,"quoteTimeInLong":1582727400962,"netChange":-6.24,"volatility":16.282,"delta":0.627,"gamma":0.005,"theta":-0.02,"vega":1.528,"rho":2.824,"openInterest":4975,"timeValue":21.37,"theoreticalOptionValue":35.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.76,"markChange":0.99,"markPercentChange":2.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"CALL","symbol":"SPY_121721C301","description":"SPY Dec 17 2021 301 Call","exchangeName":"OPR","bid":32.99,"ask":37.99,"last":37.29,"mark":35.49,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654578592,"quoteTimeInLong":1582727400326,"netChange":-3.71,"volatility":16.257,"delta":0.621,"gamma":0.005,"theta":-0.02,"vega":1.537,"rho":2.808,"openInterest":382,"timeValue":24.24,"theoreticalOptionValue":34.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.74,"markChange":0.97,"markPercentChange":2.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"CALL","symbol":"SPY_121721C302","description":"SPY Dec 17 2021 302 Call","exchangeName":"OPR","bid":32.37,"ask":37.37,"last":50,"mark":34.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581702984737,"quoteTimeInLong":1582727400612,"netChange":9.66,"volatility":16.192,"delta":0.616,"gamma":0.005,"theta":-0.02,"vega":1.544,"rho":2.794,"openInterest":98,"timeValue":37.95,"theoreticalOptionValue":34.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.5,"markChange":0.98,"markPercentChange":2.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"CALL","symbol":"SPY_121721C303","description":"SPY Dec 17 2021 303 Call","exchangeName":"OPR","bid":31.76,"ask":36.76,"last":40.3,"mark":34.26,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562504730,"quoteTimeInLong":1582727400332,"netChange":0.61,"volatility":16.157,"delta":0.611,"gamma":0.005,"theta":-0.02,"vega":1.552,"rho":2.777,"openInterest":242,"timeValue":29.25,"theoreticalOptionValue":33.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.84,"markChange":0.99,"markPercentChange":2.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"CALL","symbol":"SPY_121721C304","description":"SPY Dec 17 2021 304 Call","exchangeName":"OPR","bid":31.17,"ask":36.17,"last":43.82,"mark":33.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578946255809,"quoteTimeInLong":1582727400962,"netChange":4.79,"volatility":16.119,"delta":0.605,"gamma":0.005,"theta":-0.02,"vega":1.559,"rho":2.76,"openInterest":260,"timeValue":33.77,"theoreticalOptionValue":32.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.64,"markChange":0.96,"markPercentChange":2.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_121721C305","description":"SPY Dec 17 2021 305 Call","exchangeName":"OPR","bid":30.56,"ask":35.56,"last":33,"mark":33.06,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661852587,"quoteTimeInLong":1582727401079,"netChange":-5.38,"volatility":16.064,"delta":0.6,"gamma":0.005,"theta":-0.02,"vega":1.566,"rho":2.744,"openInterest":1596,"timeValue":23.95,"theoreticalOptionValue":32.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.72,"markChange":0.9,"markPercentChange":2.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"CALL","symbol":"SPY_121721C306","description":"SPY Dec 17 2021 306 Call","exchangeName":"OPR","bid":29.96,"ask":34.96,"last":39.9,"mark":32.46,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577372642393,"quoteTimeInLong":1582727400962,"netChange":2.17,"volatility":16.064,"delta":0.593,"gamma":0.005,"theta":-0.02,"vega":1.573,"rho":2.721,"openInterest":617,"timeValue":31.85,"theoreticalOptionValue":31.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.86,"markChange":0.86,"markPercentChange":2.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"CALL","symbol":"SPY_121721C307","description":"SPY Dec 17 2021 307 Call","exchangeName":"OPR","bid":29.36,"ask":34.36,"last":39.95,"mark":31.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578510910849,"quoteTimeInLong":1582727400962,"netChange":2.86,"volatility":16.012,"delta":0.588,"gamma":0.006,"theta":-0.02,"vega":1.579,"rho":2.704,"openInterest":1285,"timeValue":32.9,"theoreticalOptionValue":31.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.21,"markChange":0.81,"markPercentChange":2.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"CALL","symbol":"SPY_121721C308","description":"SPY Dec 17 2021 308 Call","exchangeName":"OPR","bid":28.74,"ask":33.74,"last":44,"mark":31.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581007480393,"quoteTimeInLong":1582727400322,"netChange":7.54,"volatility":16.015,"delta":0.581,"gamma":0.006,"theta":-0.02,"vega":1.586,"rho":2.68,"openInterest":31,"timeValue":37.95,"theoreticalOptionValue":30.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.73,"markChange":0.74,"markPercentChange":2.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"CALL","symbol":"SPY_121721C309","description":"SPY Dec 17 2021 309 Call","exchangeName":"OPR","bid":28.18,"ask":33.18,"last":42.61,"mark":30.68,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579620982808,"quoteTimeInLong":1582727401206,"netChange":6.78,"volatility":15.984,"delta":0.576,"gamma":0.006,"theta":-0.02,"vega":1.591,"rho":2.661,"openInterest":88,"timeValue":37.56,"theoreticalOptionValue":30.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.66,"markChange":0.74,"markPercentChange":2.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_121721C310","description":"SPY Dec 17 2021 310 Call","exchangeName":"OPR","bid":27.6,"ask":32.6,"last":30,"mark":30.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660832913,"quoteTimeInLong":1582727401079,"netChange":-5.19,"volatility":15.912,"delta":0.57,"gamma":0.006,"theta":-0.02,"vega":1.597,"rho":2.643,"openInterest":2972,"timeValue":25.95,"theoreticalOptionValue":29.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.67,"markChange":0.71,"markPercentChange":2.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"CALL","symbol":"SPY_121721C311","description":"SPY Dec 17 2021 311 Call","exchangeName":"OPR","bid":27.01,"ask":32.01,"last":33.93,"mark":29.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576600713509,"quoteTimeInLong":1582727400962,"netChange":-0.64,"volatility":15.856,"delta":0.564,"gamma":0.006,"theta":-0.02,"vega":1.602,"rho":2.624,"openInterest":68,"timeValue":30.88,"theoreticalOptionValue":28.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.22,"markChange":0.67,"markPercentChange":2.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"CALL","symbol":"SPY_121721C312","description":"SPY Dec 17 2021 312 Call","exchangeName":"OPR","bid":26.44,"ask":31.44,"last":32.42,"mark":28.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576163134644,"quoteTimeInLong":1582727401206,"netChange":-1.53,"volatility":15.777,"delta":0.559,"gamma":0.006,"theta":-0.02,"vega":1.606,"rho":2.611,"openInterest":44,"timeValue":30.37,"theoreticalOptionValue":28.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.4,"markChange":0.66,"markPercentChange":2.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"CALL","symbol":"SPY_121721C313","description":"SPY Dec 17 2021 313 Call","exchangeName":"OPR","bid":25.84,"ask":30.84,"last":34.95,"mark":28.34,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577132233612,"quoteTimeInLong":1582727400621,"netChange":1.62,"volatility":15.717,"delta":0.553,"gamma":0.006,"theta":-0.02,"vega":1.61,"rho":2.591,"openInterest":58,"timeValue":33.9,"theoreticalOptionValue":27.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.85,"markChange":0.61,"markPercentChange":2.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"CALL","symbol":"SPY_121721C314","description":"SPY Dec 17 2021 314 Call","exchangeName":"OPR","bid":25.27,"ask":30.27,"last":34,"mark":27.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577804175532,"quoteTimeInLong":1582727400344,"netChange":1.28,"volatility":15.642,"delta":0.547,"gamma":0.006,"theta":-0.02,"vega":1.614,"rho":2.571,"openInterest":194,"timeValue":33.95,"theoreticalOptionValue":27.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.72,"markChange":0.59,"markPercentChange":2.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_121721C315","description":"SPY Dec 17 2021 315 Call","exchangeName":"OPR","bid":24.73,"ask":29.73,"last":27,"mark":27.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662577606,"quoteTimeInLong":1582727401079,"netChange":-5.11,"volatility":15.588,"delta":0.541,"gamma":0.006,"theta":-0.02,"vega":1.618,"rho":2.55,"openInterest":490,"timeValue":27,"theoreticalOptionValue":26.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.21,"markChange":0.6,"markPercentChange":2.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"CALL","symbol":"SPY_121721C316","description":"SPY Dec 17 2021 316 Call","exchangeName":"OPR","bid":24.14,"ask":29.14,"last":28.27,"mark":26.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575921983891,"quoteTimeInLong":1582727400492,"netChange":-3.24,"volatility":15.537,"delta":0.536,"gamma":0.006,"theta":-0.02,"vega":1.621,"rho":2.529,"openInterest":53,"timeValue":28.27,"theoreticalOptionValue":26.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.42,"markChange":0.57,"markPercentChange":2.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"CALL","symbol":"SPY_121721C317","description":"SPY Dec 17 2021 317 Call","exchangeName":"OPR","bid":23.61,"ask":28.61,"last":29,"mark":26.11,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648695240,"quoteTimeInLong":1582727401095,"netChange":-1.92,"volatility":15.468,"delta":0.53,"gamma":0.006,"theta":-0.02,"vega":1.624,"rho":2.507,"openInterest":1262,"timeValue":29,"theoreticalOptionValue":25.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.51,"markChange":0.59,"markPercentChange":2.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"CALL","symbol":"SPY_121721C318","description":"SPY Dec 17 2021 318 Call","exchangeName":"OPR","bid":23.06,"ask":28.06,"last":33.45,"mark":25.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577998964583,"quoteTimeInLong":1582727401095,"netChange":3.12,"volatility":15.412,"delta":0.524,"gamma":0.006,"theta":-0.02,"vega":1.627,"rho":2.484,"openInterest":25,"timeValue":33.45,"theoreticalOptionValue":25.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.49,"markChange":0.59,"markPercentChange":2.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"CALL","symbol":"SPY_121721C319","description":"SPY Dec 17 2021 319 Call","exchangeName":"OPR","bid":22.51,"ask":27.51,"last":29.81,"mark":25.01,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580135412817,"quoteTimeInLong":1582727401079,"netChange":0.06,"volatility":15.348,"delta":0.518,"gamma":0.006,"theta":-0.02,"vega":1.63,"rho":2.462,"openInterest":35,"timeValue":29.81,"theoreticalOptionValue":24.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.26,"markChange":0.59,"markPercentChange":2.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_121721C320","description":"SPY Dec 17 2021 320 Call","exchangeName":"OPR","bid":21.97,"ask":26.97,"last":24.05,"mark":24.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663826541,"quoteTimeInLong":1582727401066,"netChange":-5.11,"volatility":15.397,"delta":0.512,"gamma":0.006,"theta":-0.02,"vega":1.631,"rho":2.437,"openInterest":854,"timeValue":24.05,"theoreticalOptionValue":24.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.42,"markChange":0.61,"markPercentChange":2.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"CALL","symbol":"SPY_121721C321","description":"SPY Dec 17 2021 321 Call","exchangeName":"OPR","bid":21.43,"ask":26.43,"last":31.32,"mark":23.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580225159563,"quoteTimeInLong":1582727401066,"netChange":2.74,"volatility":15.244,"delta":0.506,"gamma":0.006,"theta":-0.02,"vega":1.633,"rho":2.416,"openInterest":160,"timeValue":31.32,"theoreticalOptionValue":23.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.76,"markChange":0.62,"markPercentChange":2.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"CALL","symbol":"SPY_121721C322","description":"SPY Dec 17 2021 322 Call","exchangeName":"OPR","bid":20.9,"ask":25.9,"last":25.74,"mark":23.4,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652130974,"quoteTimeInLong":1582727401131,"netChange":-2.25,"volatility":15.185,"delta":0.499,"gamma":0.006,"theta":-0.02,"vega":1.634,"rho":2.393,"openInterest":80,"timeValue":25.74,"theoreticalOptionValue":22.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.87,"markChange":0.57,"markPercentChange":2.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"CALL","symbol":"SPY_121721C323","description":"SPY Dec 17 2021 323 Call","exchangeName":"OPR","bid":20.35,"ask":25.35,"last":28.34,"mark":22.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577588289,"quoteTimeInLong":1582727400630,"netChange":0.93,"volatility":15.058,"delta":0.493,"gamma":0.006,"theta":-0.02,"vega":1.635,"rho":2.37,"openInterest":203,"timeValue":28.34,"theoreticalOptionValue":22.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.14,"markChange":0.5,"markPercentChange":2.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"CALL","symbol":"SPY_121721C324","description":"SPY Dec 17 2021 324 Call","exchangeName":"OPR","bid":19.93,"ask":24.73,"last":28.55,"mark":22.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574266205,"quoteTimeInLong":1582727400882,"netChange":1.7,"volatility":15.051,"delta":0.487,"gamma":0.006,"theta":-0.02,"vega":1.635,"rho":2.345,"openInterest":932,"timeValue":28.55,"theoreticalOptionValue":21.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.75,"markChange":0.46,"markPercentChange":2.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_121721C325","description":"SPY Dec 17 2021 325 Call","exchangeName":"OPR","bid":19.42,"ask":24.22,"last":26.25,"mark":21.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569111562,"quoteTimeInLong":1582727400882,"netChange":-0.05,"volatility":14.994,"delta":0.481,"gamma":0.006,"theta":-0.02,"vega":1.635,"rho":2.32,"openInterest":1638,"timeValue":26.25,"theoreticalOptionValue":21.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.23,"markChange":0.42,"markPercentChange":1.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"CALL","symbol":"SPY_121721C326","description":"SPY Dec 17 2021 326 Call","exchangeName":"OPR","bid":18.91,"ask":23.71,"last":27.68,"mark":21.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557378029,"quoteTimeInLong":1582727400882,"netChange":1.93,"volatility":14.915,"delta":0.474,"gamma":0.006,"theta":-0.02,"vega":1.634,"rho":2.295,"openInterest":1198,"timeValue":27.68,"theoreticalOptionValue":20.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.22,"markChange":0.39,"markPercentChange":1.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"CALL","symbol":"SPY_121721C327","description":"SPY Dec 17 2021 327 Call","exchangeName":"OPR","bid":18.4,"ask":23.2,"last":28.3,"mark":20.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580228570126,"quoteTimeInLong":1582727400882,"netChange":3.09,"volatility":14.802,"delta":0.468,"gamma":0.006,"theta":-0.019,"vega":1.633,"rho":2.27,"openInterest":124,"timeValue":28.3,"theoreticalOptionValue":20.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.11,"markChange":0.36,"markPercentChange":1.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"CALL","symbol":"SPY_121721C328","description":"SPY Dec 17 2021 328 Call","exchangeName":"OPR","bid":17.9,"ask":22.7,"last":27.96,"mark":20.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580321555878,"quoteTimeInLong":1582727400882,"netChange":3.29,"volatility":14.756,"delta":0.462,"gamma":0.006,"theta":-0.019,"vega":1.632,"rho":2.244,"openInterest":66,"timeValue":27.96,"theoreticalOptionValue":19.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.48,"markChange":0.34,"markPercentChange":1.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"CALL","symbol":"SPY_121721C329","description":"SPY Dec 17 2021 329 Call","exchangeName":"OPR","bid":17.41,"ask":22.21,"last":24.31,"mark":19.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643400135,"quoteTimeInLong":1582727400882,"netChange":0.18,"volatility":14.727,"delta":0.455,"gamma":0.006,"theta":-0.019,"vega":1.63,"rho":2.218,"openInterest":1308,"timeValue":24.31,"theoreticalOptionValue":19.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.92,"markChange":0.32,"markPercentChange":1.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_121721C330","description":"SPY Dec 17 2021 330 Call","exchangeName":"OPR","bid":16.92,"ask":21.72,"last":19.08,"mark":19.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663400467,"quoteTimeInLong":1582727400882,"netChange":-4.51,"volatility":14.677,"delta":0.449,"gamma":0.006,"theta":-0.019,"vega":1.628,"rho":2.192,"openInterest":3172,"timeValue":19.08,"theoreticalOptionValue":19.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.73,"markChange":0.31,"markPercentChange":1.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"CALL","symbol":"SPY_121721C331","description":"SPY Dec 17 2021 331 Call","exchangeName":"OPR","bid":16.44,"ask":21.24,"last":28.55,"mark":18.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579881104025,"quoteTimeInLong":1582727400882,"netChange":5.5,"volatility":14.626,"delta":0.443,"gamma":0.006,"theta":-0.019,"vega":1.625,"rho":2.166,"openInterest":87,"timeValue":28.55,"theoreticalOptionValue":18.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.67,"markChange":0.31,"markPercentChange":1.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"CALL","symbol":"SPY_121721C332","description":"SPY Dec 17 2021 332 Call","exchangeName":"OPR","bid":15.97,"ask":20.77,"last":31.3,"mark":18.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582144569055,"quoteTimeInLong":1582727400882,"netChange":8.79,"volatility":14.516,"delta":0.436,"gamma":0.006,"theta":-0.019,"vega":1.621,"rho":2.138,"openInterest":265,"timeValue":31.3,"theoreticalOptionValue":18.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.67,"markChange":0.31,"markPercentChange":1.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"CALL","symbol":"SPY_121721C333","description":"SPY Dec 17 2021 333 Call","exchangeName":"OPR","bid":15.5,"ask":20.3,"last":28.08,"mark":17.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582309233919,"quoteTimeInLong":1582727400882,"netChange":6.11,"volatility":14.461,"delta":0.43,"gamma":0.006,"theta":-0.019,"vega":1.618,"rho":2.111,"openInterest":899,"timeValue":28.08,"theoreticalOptionValue":17.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.7,"markChange":0.29,"markPercentChange":1.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"CALL","symbol":"SPY_121721C334","description":"SPY Dec 17 2021 334 Call","exchangeName":"OPR","bid":15.04,"ask":19.84,"last":16.6,"mark":17.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663092508,"quoteTimeInLong":1582727400882,"netChange":-4.86,"volatility":14.442,"delta":0.424,"gamma":0.006,"theta":-0.019,"vega":1.614,"rho":2.084,"openInterest":1991,"timeValue":16.6,"theoreticalOptionValue":17.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.28,"markChange":0.27,"markPercentChange":1.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_121721C335","description":"SPY Dec 17 2021 335 Call","exchangeName":"OPR","bid":14.59,"ask":19.39,"last":26.46,"mark":16.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582314727810,"quoteTimeInLong":1582727400882,"netChange":5.5,"volatility":14.348,"delta":0.417,"gamma":0.006,"theta":-0.019,"vega":1.609,"rho":2.055,"openInterest":1252,"timeValue":26.46,"theoreticalOptionValue":16.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.89,"markChange":0.26,"markPercentChange":1.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"CALL","symbol":"SPY_121721C336","description":"SPY Dec 17 2021 336 Call","exchangeName":"OPR","bid":14.14,"ask":18.94,"last":27.38,"mark":16.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582044891108,"quoteTimeInLong":1582727400883,"netChange":6.91,"volatility":14.285,"delta":0.41,"gamma":0.006,"theta":-0.018,"vega":1.604,"rho":2.027,"openInterest":263,"timeValue":27.38,"theoreticalOptionValue":16.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.37,"markChange":0.23,"markPercentChange":1.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"CALL","symbol":"SPY_121721C337","description":"SPY Dec 17 2021 337 Call","exchangeName":"OPR","bid":13.69,"ask":18.49,"last":28.41,"mark":16.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582136841365,"quoteTimeInLong":1582727400883,"netChange":8.43,"volatility":14.224,"delta":0.404,"gamma":0.006,"theta":-0.018,"vega":1.598,"rho":1.999,"openInterest":470,"timeValue":28.41,"theoreticalOptionValue":15.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53,"markChange":0.19,"markPercentChange":1.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"CALL","symbol":"SPY_121721C338","description":"SPY Dec 17 2021 338 Call","exchangeName":"OPR","bid":13.26,"ask":18.06,"last":24.69,"mark":15.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582300079277,"quoteTimeInLong":1582727400883,"netChange":5.19,"volatility":14.191,"delta":0.398,"gamma":0.006,"theta":-0.018,"vega":1.592,"rho":1.971,"openInterest":242,"timeValue":24.69,"theoreticalOptionValue":15.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.52,"markChange":0.17,"markPercentChange":1.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"CALL","symbol":"SPY_121721C339","description":"SPY Dec 17 2021 339 Call","exchangeName":"OPR","bid":12.83,"ask":17.63,"last":24.33,"mark":15.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581000477100,"quoteTimeInLong":1582727400883,"netChange":5.32,"volatility":14.097,"delta":0.391,"gamma":0.006,"theta":-0.018,"vega":1.586,"rho":1.941,"openInterest":87,"timeValue":24.33,"theoreticalOptionValue":14.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.26,"markChange":0.15,"markPercentChange":0.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_121721C340","description":"SPY Dec 17 2021 340 Call","exchangeName":"OPR","bid":12.41,"ask":17.21,"last":17.16,"mark":14.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646667470,"quoteTimeInLong":1582727400882,"netChange":-1.36,"volatility":14.606,"delta":0.391,"gamma":0.006,"theta":-0.019,"vega":1.586,"rho":1.931,"openInterest":1218,"timeValue":17.16,"theoreticalOptionValue":15.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.3,"markChange":0.14,"markPercentChange":0.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"CALL","symbol":"SPY_121721C341","description":"SPY Dec 17 2021 341 Call","exchangeName":"OPR","bid":11.99,"ask":16.79,"last":16.41,"mark":14.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646667470,"quoteTimeInLong":1582727400883,"netChange":-1.63,"volatility":13.983,"delta":0.378,"gamma":0.006,"theta":-0.018,"vega":1.571,"rho":1.883,"openInterest":14,"timeValue":16.41,"theoreticalOptionValue":14.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.42,"markChange":0.12,"markPercentChange":0.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"CALL","symbol":"SPY_121721C342","description":"SPY Dec 17 2021 342 Call","exchangeName":"OPR","bid":11.59,"ask":16.39,"last":22.03,"mark":13.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580931344504,"quoteTimeInLong":1582727400883,"netChange":4.45,"volatility":13.94,"delta":0.371,"gamma":0.006,"theta":-0.018,"vega":1.563,"rho":1.855,"openInterest":306,"timeValue":22.03,"theoreticalOptionValue":13.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.14,"markChange":0.13,"markPercentChange":0.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"CALL","symbol":"SPY_121721C343","description":"SPY Dec 17 2021 343 Call","exchangeName":"OPR","bid":11.19,"ask":15.99,"last":23.67,"mark":13.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581447147968,"quoteTimeInLong":1582727400883,"netChange":6.56,"volatility":13.885,"delta":0.365,"gamma":0.006,"theta":-0.017,"vega":1.555,"rho":1.825,"openInterest":227,"timeValue":23.67,"theoreticalOptionValue":13.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.74,"markChange":0.14,"markPercentChange":1.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"CALL","symbol":"SPY_121721C344","description":"SPY Dec 17 2021 344 Call","exchangeName":"OPR","bid":10.79,"ask":15.59,"last":23.1,"mark":13.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581447147968,"quoteTimeInLong":1582727400883,"netChange":6.42,"volatility":13.812,"delta":0.358,"gamma":0.006,"theta":-0.017,"vega":1.546,"rho":1.795,"openInterest":145,"timeValue":23.1,"theoreticalOptionValue":13.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.24,"markChange":0.15,"markPercentChange":1.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_121721C345","description":"SPY Dec 17 2021 345 Call","exchangeName":"OPR","bid":10.41,"ask":15.21,"last":15.3,"mark":12.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646500757,"quoteTimeInLong":1582727400882,"netChange":-0.94,"volatility":13.761,"delta":0.352,"gamma":0.006,"theta":-0.017,"vega":1.536,"rho":1.766,"openInterest":179,"timeValue":15.3,"theoreticalOptionValue":12.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.44,"markChange":0.18,"markPercentChange":1.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"CALL","symbol":"SPY_121721C346","description":"SPY Dec 17 2021 346 Call","exchangeName":"OPR","bid":10.03,"ask":14.83,"last":18.34,"mark":12.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578675128470,"quoteTimeInLong":1582727400883,"netChange":2.54,"volatility":13.693,"delta":0.345,"gamma":0.006,"theta":-0.017,"vega":1.526,"rho":1.735,"openInterest":30,"timeValue":18.34,"theoreticalOptionValue":12.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.75,"markChange":0.2,"markPercentChange":1.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"CALL","symbol":"SPY_121721C347","description":"SPY Dec 17 2021 347 Call","exchangeName":"OPR","bid":10,"ask":14.57,"last":11.95,"mark":12.29,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663296927,"quoteTimeInLong":1582727400962,"netChange":-3.42,"volatility":13.177,"delta":0.332,"gamma":0.006,"theta":-0.016,"vega":1.504,"rho":1.679,"openInterest":131,"timeValue":11.95,"theoreticalOptionValue":11.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.95,"markChange":0.47,"markPercentChange":3.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"CALL","symbol":"SPY_121721C348","description":"SPY Dec 17 2021 348 Call","exchangeName":"OPR","bid":10,"ask":14.21,"last":19.47,"mark":12.11,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579622649977,"quoteTimeInLong":1582727401206,"netChange":4.53,"volatility":13.59,"delta":0.332,"gamma":0.006,"theta":-0.017,"vega":1.505,"rho":1.676,"openInterest":505,"timeValue":19.47,"theoreticalOptionValue":11.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.39,"markChange":0.61,"markPercentChange":5.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"CALL","symbol":"SPY_121721C349","description":"SPY Dec 17 2021 349 Call","exchangeName":"OPR","bid":9.84,"ask":12.84,"last":18.92,"mark":11.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579622303277,"quoteTimeInLong":1582727400883,"netChange":4.41,"volatility":13.533,"delta":0.326,"gamma":0.006,"theta":-0.016,"vega":1.494,"rho":1.646,"openInterest":29,"timeValue":18.92,"theoreticalOptionValue":11.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.46,"markChange":0.16,"markPercentChange":1.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_121721C350","description":"SPY Dec 17 2021 350 Call","exchangeName":"OPR","bid":9.49,"ask":12.49,"last":11.56,"mark":10.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657277676,"quoteTimeInLong":1582727400882,"netChange":-2.52,"volatility":13.448,"delta":0.319,"gamma":0.006,"theta":-0.016,"vega":1.481,"rho":1.614,"openInterest":7189,"timeValue":11.56,"theoreticalOptionValue":10.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.18,"markChange":0.13,"markPercentChange":1.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"CALL","symbol":"SPY_121721C351","description":"SPY Dec 17 2021 351 Call","exchangeName":"OPR","bid":9.15,"ask":12.15,"last":19.68,"mark":10.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581443032456,"quoteTimeInLong":1582727400883,"netChange":6.01,"volatility":14.004,"delta":0.322,"gamma":0.006,"theta":-0.017,"vega":1.488,"rho":1.622,"openInterest":143,"timeValue":19.68,"theoreticalOptionValue":11.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.01,"markChange":0.11,"markPercentChange":1.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"CALL","symbol":"SPY_121721C352","description":"SPY Dec 17 2021 352 Call","exchangeName":"OPR","bid":8.81,"ask":11.81,"last":19.03,"mark":10.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581448245454,"quoteTimeInLong":1582727400883,"netChange":5.75,"volatility":13.329,"delta":0.306,"gamma":0.006,"theta":-0.016,"vega":1.456,"rho":1.553,"openInterest":100,"timeValue":19.03,"theoreticalOptionValue":10.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.24,"markChange":0.09,"markPercentChange":0.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"CALL","symbol":"SPY_121721C353","description":"SPY Dec 17 2021 353 Call","exchangeName":"OPR","bid":8.49,"ask":11.49,"last":16.51,"mark":9.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579796494264,"quoteTimeInLong":1582727400883,"netChange":3.62,"volatility":13.167,"delta":0.298,"gamma":0.006,"theta":-0.015,"vega":1.439,"rho":1.515,"openInterest":37,"timeValue":16.51,"theoreticalOptionValue":9.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.53,"markChange":0.08,"markPercentChange":0.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"CALL","symbol":"SPY_121721C354","description":"SPY Dec 17 2021 354 Call","exchangeName":"OPR","bid":8.17,"ask":11.17,"last":18.09,"mark":9.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581448245454,"quoteTimeInLong":1582727400883,"netChange":5.57,"volatility":13.23,"delta":0.293,"gamma":0.006,"theta":-0.015,"vega":1.43,"rho":1.493,"openInterest":6,"timeValue":18.09,"theoreticalOptionValue":9.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.03,"markChange":0.07,"markPercentChange":0.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_121721C355","description":"SPY Dec 17 2021 355 Call","exchangeName":"OPR","bid":7.86,"ask":10.86,"last":18.8,"mark":9.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143650868,"quoteTimeInLong":1582727400882,"netChange":6.66,"volatility":13.69,"delta":0.296,"gamma":0.006,"theta":-0.016,"vega":1.436,"rho":1.501,"openInterest":42,"timeValue":18.8,"theoreticalOptionValue":9.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":71.57,"markChange":0.06,"markPercentChange":0.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"CALL","symbol":"SPY_121721C356","description":"SPY Dec 17 2021 356 Call","exchangeName":"OPR","bid":7.55,"ask":10.55,"last":18.32,"mark":9.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143650868,"quoteTimeInLong":1582727400883,"netChange":6.55,"volatility":13.136,"delta":0.281,"gamma":0.006,"theta":-0.015,"vega":1.402,"rho":1.434,"openInterest":466,"timeValue":18.32,"theoreticalOptionValue":8.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":72.8,"markChange":0.05,"markPercentChange":0.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"CALL","symbol":"SPY_121721C357","description":"SPY Dec 17 2021 357 Call","exchangeName":"OPR","bid":7.26,"ask":10.26,"last":15.05,"mark":8.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579804430408,"quoteTimeInLong":1582727400883,"netChange":3.66,"volatility":13.089,"delta":0.275,"gamma":0.006,"theta":-0.015,"vega":1.387,"rho":1.405,"openInterest":81,"timeValue":15.05,"theoreticalOptionValue":8.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.04,"markChange":0.06,"markPercentChange":0.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"CALL","symbol":"SPY_121721C358","description":"SPY Dec 17 2021 358 Call","exchangeName":"OPR","bid":6.97,"ask":9.97,"last":14.75,"mark":8.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579805853541,"quoteTimeInLong":1582727400883,"netChange":3.73,"volatility":13.035,"delta":0.269,"gamma":0.006,"theta":-0.014,"vega":1.372,"rho":1.375,"openInterest":61,"timeValue":14.75,"theoreticalOptionValue":8.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.42,"markChange":0.07,"markPercentChange":0.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"CALL","symbol":"SPY_121721C359","description":"SPY Dec 17 2021 359 Call","exchangeName":"OPR","bid":6.69,"ask":9.69,"last":10.5,"mark":8.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568111466,"quoteTimeInLong":1582727400883,"netChange":-0.18,"volatility":12.984,"delta":0.263,"gamma":0.006,"theta":-0.014,"vega":1.356,"rho":1.345,"openInterest":21,"timeValue":10.5,"theoreticalOptionValue":8.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.16,"markChange":0.09,"markPercentChange":1.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_121721C360","description":"SPY Dec 17 2021 360 Call","exchangeName":"OPR","bid":6.42,"ask":9.42,"last":8.1,"mark":7.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657326409,"quoteTimeInLong":1582727400882,"netChange":-2.25,"volatility":12.928,"delta":0.256,"gamma":0.006,"theta":-0.014,"vega":1.34,"rho":1.315,"openInterest":1494,"timeValue":8.1,"theoreticalOptionValue":7.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.75,"markChange":0.11,"markPercentChange":1.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"CALL","symbol":"SPY_121721C361","description":"SPY Dec 17 2021 361 Call","exchangeName":"OPR","bid":6.15,"ask":9.15,"last":12.03,"mark":7.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580242630980,"quoteTimeInLong":1582727400883,"netChange":2.01,"volatility":12.86,"delta":0.25,"gamma":0.006,"theta":-0.014,"vega":1.323,"rho":1.284,"openInterest":37,"timeValue":12.03,"theoreticalOptionValue":7.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.76,"markChange":0.13,"markPercentChange":1.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"CALL","symbol":"SPY_121721C362","description":"SPY Dec 17 2021 362 Call","exchangeName":"OPR","bid":5.89,"ask":8.89,"last":10.6,"mark":7.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580394684141,"quoteTimeInLong":1582727400883,"netChange":0.91,"volatility":12.745,"delta":0.243,"gamma":0.006,"theta":-0.013,"vega":1.303,"rho":1.249,"openInterest":3,"timeValue":10.6,"theoreticalOptionValue":7.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.53,"markChange":0.17,"markPercentChange":2.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"CALL","symbol":"SPY_121721C363","description":"SPY Dec 17 2021 363 Call","exchangeName":"OPR","bid":5.64,"ask":8.64,"last":11.32,"mark":7.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580315795941,"quoteTimeInLong":1582727400883,"netChange":1.95,"volatility":12.736,"delta":0.238,"gamma":0.006,"theta":-0.013,"vega":1.288,"rho":1.224,"openInterest":231,"timeValue":11.32,"theoreticalOptionValue":6.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.91,"markChange":0.16,"markPercentChange":2.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"CALL","symbol":"SPY_121721C364","description":"SPY Dec 17 2021 364 Call","exchangeName":"OPR","bid":5.4,"ask":8.4,"last":9.56,"mark":6.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580749516793,"quoteTimeInLong":1582727400883,"netChange":0.51,"volatility":12.688,"delta":0.232,"gamma":0.006,"theta":-0.013,"vega":1.271,"rho":1.195,"openInterest":507,"timeValue":9.56,"theoreticalOptionValue":6.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.61,"markChange":0.16,"markPercentChange":2.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_121721C365","description":"SPY Dec 17 2021 365 Call","exchangeName":"OPR","bid":5.16,"ask":8.16,"last":6.76,"mark":6.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660110888,"quoteTimeInLong":1582727400883,"netChange":-1.97,"volatility":12.644,"delta":0.226,"gamma":0.006,"theta":-0.013,"vega":1.253,"rho":1.167,"openInterest":2171,"timeValue":6.76,"theoreticalOptionValue":6.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.21,"markChange":0.15,"markPercentChange":2.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"CALL","symbol":"SPY_121721C366","description":"SPY Dec 17 2021 366 Call","exchangeName":"OPR","bid":5,"ask":8,"last":10.26,"mark":6.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580232934786,"quoteTimeInLong":1582727400883,"netChange":1.82,"volatility":12.603,"delta":0.22,"gamma":0.005,"theta":-0.013,"vega":1.236,"rho":1.139,"openInterest":158,"timeValue":10.26,"theoreticalOptionValue":6.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.05,"markChange":0.22,"markPercentChange":3.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"CALL","symbol":"SPY_121721C367","description":"SPY Dec 17 2021 367 Call","exchangeName":"OPR","bid":5,"ask":8,"last":11.95,"mark":6.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297823115,"quoteTimeInLong":1582727400883,"netChange":3.79,"volatility":12.562,"delta":0.215,"gamma":0.005,"theta":-0.012,"vega":1.218,"rho":1.111,"openInterest":243,"timeValue":11.95,"theoreticalOptionValue":6.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":62.65,"markChange":0.44,"markPercentChange":7.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"CALL","symbol":"SPY_121721C368","description":"SPY Dec 17 2021 368 Call","exchangeName":"OPR","bid":4.8,"ask":7.2,"last":11.35,"mark":6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582315144225,"quoteTimeInLong":1582727400883,"netChange":3.47,"volatility":12.509,"delta":0.209,"gamma":0.005,"theta":-0.012,"vega":1.199,"rho":1.083,"openInterest":25,"timeValue":11.35,"theoreticalOptionValue":5.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":59.47,"markChange":0.17,"markPercentChange":2.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"CALL","symbol":"SPY_121721C369","description":"SPY Dec 17 2021 369 Call","exchangeName":"OPR","bid":4.59,"ask":6.99,"last":12,"mark":5.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582039510904,"quoteTimeInLong":1582727400883,"netChange":4.39,"volatility":12.467,"delta":0.204,"gamma":0.005,"theta":-0.012,"vega":1.181,"rho":1.056,"openInterest":57,"timeValue":12,"theoreticalOptionValue":5.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":78.05,"markChange":0.17,"markPercentChange":2.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_121721C370","description":"SPY Dec 17 2021 370 Call","exchangeName":"OPR","bid":4.39,"ask":6.79,"last":6,"mark":5.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656891160,"quoteTimeInLong":1582727400882,"netChange":-1.34,"volatility":12.425,"delta":0.198,"gamma":0.005,"theta":-0.012,"vega":1.162,"rho":1.029,"openInterest":3543,"timeValue":6,"theoreticalOptionValue":5.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.8,"markChange":0.18,"markPercentChange":3.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"CALL","symbol":"SPY_121721C371","description":"SPY Dec 17 2021 371 Call","exchangeName":"OPR","bid":4.2,"ask":6.6,"last":7.85,"mark":5.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580404475512,"quoteTimeInLong":1582727400883,"netChange":0.78,"volatility":12.37,"delta":0.193,"gamma":0.005,"theta":-0.011,"vega":1.142,"rho":1.001,"openInterest":6,"timeValue":7.85,"theoreticalOptionValue":5.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.94,"markChange":0.2,"markPercentChange":3.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"372.0":[{"putCall":"CALL","symbol":"SPY_121721C372","description":"SPY Dec 17 2021 372 Call","exchangeName":"OPR","bid":4.01,"ask":6.41,"last":0,"mark":5.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400883,"netChange":0,"volatility":12.314,"delta":0.187,"gamma":0.005,"theta":-0.011,"vega":1.122,"rho":0.973,"openInterest":0,"timeValue":5.21,"theoreticalOptionValue":4.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":4.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"373.0":[{"putCall":"CALL","symbol":"SPY_121721C373","description":"SPY Dec 17 2021 373 Call","exchangeName":"OPR","bid":3.83,"ask":6.23,"last":5.38,"mark":5.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655243903,"quoteTimeInLong":1582727400883,"netChange":-1.18,"volatility":12.271,"delta":0.182,"gamma":0.005,"theta":-0.011,"vega":1.103,"rho":0.947,"openInterest":3,"timeValue":5.38,"theoreticalOptionValue":4.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":373,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.59,"markChange":0.23,"markPercentChange":4.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"374.0":[{"putCall":"CALL","symbol":"SPY_121721C374","description":"SPY Dec 17 2021 374 Call","exchangeName":"OPR","bid":3.65,"ask":6.05,"last":6.5,"mark":4.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563490078,"quoteTimeInLong":1582727400883,"netChange":0.17,"volatility":12.247,"delta":0.177,"gamma":0.005,"theta":-0.011,"vega":1.085,"rho":0.923,"openInterest":95,"timeValue":6.5,"theoreticalOptionValue":4.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":374,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.77,"markChange":0.21,"markPercentChange":4.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_121721C375","description":"SPY Dec 17 2021 375 Call","exchangeName":"OPR","bid":3.48,"ask":5.88,"last":10.53,"mark":4.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582139766211,"quoteTimeInLong":1582727400883,"netChange":4.43,"volatility":12.223,"delta":0.172,"gamma":0.005,"theta":-0.011,"vega":1.067,"rho":0.899,"openInterest":120,"timeValue":10.53,"theoreticalOptionValue":4.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":98.92,"markChange":0.2,"markPercentChange":4.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"376.0":[{"putCall":"CALL","symbol":"SPY_121721C376","description":"SPY Dec 17 2021 376 Call","exchangeName":"OPR","bid":3.32,"ask":5.72,"last":6.78,"mark":4.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580415194403,"quoteTimeInLong":1582727400883,"netChange":0.89,"volatility":12.195,"delta":0.168,"gamma":0.005,"theta":-0.01,"vega":1.048,"rho":0.875,"openInterest":4,"timeValue":6.78,"theoreticalOptionValue":4.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":376,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.73,"markChange":0.2,"markPercentChange":4.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"377.0":[{"putCall":"CALL","symbol":"SPY_121721C377","description":"SPY Dec 17 2021 377 Call","exchangeName":"OPR","bid":3.16,"ask":5.56,"last":9.2,"mark":4.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581441551764,"quoteTimeInLong":1582727400883,"netChange":3.53,"volatility":12.178,"delta":0.163,"gamma":0.005,"theta":-0.01,"vega":1.031,"rho":0.853,"openInterest":6,"timeValue":9.2,"theoreticalOptionValue":4.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":377,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":84.78,"markChange":0.19,"markPercentChange":4.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"378.0":[{"putCall":"CALL","symbol":"SPY_121721C378","description":"SPY Dec 17 2021 378 Call","exchangeName":"OPR","bid":3,"ask":5.4,"last":4.45,"mark":4.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655243903,"quoteTimeInLong":1582727400883,"netChange":-1,"volatility":12.142,"delta":0.159,"gamma":0.005,"theta":-0.01,"vega":1.011,"rho":0.829,"openInterest":16,"timeValue":4.45,"theoreticalOptionValue":4.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":378,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.89,"markChange":0.18,"markPercentChange":4.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"379.0":[{"putCall":"CALL","symbol":"SPY_121721C379","description":"SPY Dec 17 2021 379 Call","exchangeName":"OPR","bid":2.86,"ask":5.26,"last":0,"mark":4.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400883,"netChange":0,"volatility":12.127,"delta":0.154,"gamma":0.005,"theta":-0.01,"vega":0.994,"rho":0.808,"openInterest":0,"timeValue":4.06,"theoreticalOptionValue":3.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":379,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.19,"markPercentChange":4.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_121721C380","description":"SPY Dec 17 2021 380 Call","exchangeName":"OPR","bid":2.71,"ask":5.11,"last":3.5,"mark":3.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663197400,"quoteTimeInLong":1582727400883,"netChange":-1.53,"volatility":12.097,"delta":0.15,"gamma":0.005,"theta":-0.009,"vega":0.975,"rho":0.785,"openInterest":6893,"timeValue":3.5,"theoreticalOptionValue":3.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.05,"markChange":0.18,"markPercentChange":4.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"381.0":[{"putCall":"CALL","symbol":"SPY_121721C381","description":"SPY Dec 17 2021 381 Call","exchangeName":"OPR","bid":2.58,"ask":4.98,"last":3.54,"mark":3.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660110888,"quoteTimeInLong":1582727400883,"netChange":-1.31,"volatility":12.058,"delta":0.145,"gamma":0.004,"theta":-0.009,"vega":0.955,"rho":0.762,"openInterest":9,"timeValue":3.54,"theoreticalOptionValue":3.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":381,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.43,"markChange":0.2,"markPercentChange":5.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"382.0":[{"putCall":"CALL","symbol":"SPY_121721C382","description":"SPY Dec 17 2021 382 Call","exchangeName":"OPR","bid":2.45,"ask":4.85,"last":3.75,"mark":3.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656809726,"quoteTimeInLong":1582727400883,"netChange":-0.92,"volatility":12.025,"delta":0.141,"gamma":0.004,"theta":-0.009,"vega":0.936,"rho":0.74,"openInterest":231,"timeValue":3.75,"theoreticalOptionValue":3.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":382,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.6,"markChange":0.21,"markPercentChange":6.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"383.0":[{"putCall":"CALL","symbol":"SPY_121721C383","description":"SPY Dec 17 2021 383 Call","exchangeName":"OPR","bid":2.44,"ask":4.72,"last":3.35,"mark":3.58,"bidSize":3,"askSize":10,"bidAskSize":"3X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658860951,"quoteTimeInLong":1582727400883,"netChange":-1.15,"volatility":11.993,"delta":0.137,"gamma":0.004,"theta":-0.009,"vega":0.917,"rho":0.718,"openInterest":270,"timeValue":3.35,"theoreticalOptionValue":3.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":383,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.64,"markChange":0.27,"markPercentChange":8.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"384.0":[{"putCall":"CALL","symbol":"SPY_121721C384","description":"SPY Dec 17 2021 384 Call","exchangeName":"OPR","bid":2.33,"ask":4.59,"last":7.44,"mark":3.46,"bidSize":3,"askSize":10,"bidAskSize":"3X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582230442353,"quoteTimeInLong":1582727400883,"netChange":3.11,"volatility":11.973,"delta":0.133,"gamma":0.004,"theta":-0.009,"vega":0.899,"rho":0.698,"openInterest":29,"timeValue":7.44,"theoreticalOptionValue":3.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":384,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":97.67,"markChange":0.28,"markPercentChange":8.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_121721C385","description":"SPY Dec 17 2021 385 Call","exchangeName":"OPR","bid":2.22,"ask":4.47,"last":6.5,"mark":3.35,"bidSize":3,"askSize":10,"bidAskSize":"3X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297636314,"quoteTimeInLong":1582727400883,"netChange":2.32,"volatility":11.944,"delta":0.129,"gamma":0.004,"theta":-0.008,"vega":0.88,"rho":0.677,"openInterest":222,"timeValue":6.5,"theoreticalOptionValue":3.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":75.77,"markChange":0.28,"markPercentChange":9.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_121721C390","description":"SPY Dec 17 2021 390 Call","exchangeName":"OPR","bid":1.99,"ask":3.49,"last":3.57,"mark":2.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566349393,"quoteTimeInLong":1582727400883,"netChange":0.12,"volatility":11.935,"delta":0.113,"gamma":0.004,"theta":-0.008,"vega":0.801,"rho":0.594,"openInterest":112,"timeValue":3.57,"theoreticalOptionValue":2.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.62,"markChange":0.13,"markPercentChange":5.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_121721C395","description":"SPY Dec 17 2021 395 Call","exchangeName":"OPR","bid":1.54,"ask":3.04,"last":2.42,"mark":2.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647521703,"quoteTimeInLong":1582727400883,"netChange":-0.48,"volatility":11.875,"delta":0.097,"gamma":0.003,"theta":-0.007,"vega":0.72,"rho":0.513,"openInterest":49,"timeValue":2.42,"theoreticalOptionValue":2.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.89,"markChange":0.11,"markPercentChange":4.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_121721C400","description":"SPY Dec 17 2021 400 Call","exchangeName":"OPR","bid":1.17,"ask":2.67,"last":1.65,"mark":1.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659624806,"quoteTimeInLong":1582727400883,"netChange":-0.7,"volatility":11.972,"delta":0.086,"gamma":0.003,"theta":-0.006,"vega":0.66,"rho":0.456,"openInterest":4450,"timeValue":1.65,"theoreticalOptionValue":1.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.21,"markChange":0.05,"markPercentChange":2.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_121721C405","description":"SPY Dec 17 2021 405 Call","exchangeName":"OPR","bid":0.86,"ask":2.36,"last":1.65,"mark":1.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656104535,"quoteTimeInLong":1582727400883,"netChange":-0.24,"volatility":11.822,"delta":0.072,"gamma":0.003,"theta":-0.005,"vega":0.576,"rho":0.382,"openInterest":89,"timeValue":1.65,"theoreticalOptionValue":1.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.04,"markChange":0.05,"markPercentChange":2.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_121721C410","description":"SPY Dec 17 2021 410 Call","exchangeName":"OPR","bid":0.59,"ask":2.08,"last":1.28,"mark":1.34,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654775702,"quoteTimeInLong":1582727401180,"netChange":-0.3,"volatility":12.135,"delta":0.068,"gamma":0.003,"theta":-0.005,"vega":0.548,"rho":0.358,"openInterest":1142,"timeValue":1.28,"theoreticalOptionValue":1.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.5,"markChange":0,"markPercentChange":0.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_121721C415","description":"SPY Dec 17 2021 415 Call","exchangeName":"OPR","bid":0.37,"ask":1.87,"last":2.29,"mark":1.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581448832052,"quoteTimeInLong":1582727400883,"netChange":1,"volatility":11.815,"delta":0.053,"gamma":0.002,"theta":-0.004,"vega":0.456,"rho":0.284,"openInterest":19,"timeValue":2.29,"theoreticalOptionValue":1.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":90.55,"markChange":0.02,"markPercentChange":1.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"CALL","symbol":"SPY_121721C420","description":"SPY Dec 17 2021 420 Call","exchangeName":"OPR","bid":0.19,"ask":1.69,"last":1.28,"mark":0.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560359803,"quoteTimeInLong":1582727400883,"netChange":0.22,"volatility":11.8,"delta":0.045,"gamma":0.002,"theta":-0.004,"vega":0.401,"rho":0.242,"openInterest":39,"timeValue":1.28,"theoreticalOptionValue":0.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.4,"markChange":0.05,"markPercentChange":6.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"CALL","symbol":"SPY_121721C425","description":"SPY Dec 17 2021 425 Call","exchangeName":"OPR","bid":0.03,"ask":1.53,"last":1.01,"mark":0.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572232190,"quoteTimeInLong":1582727400883,"netChange":0.12,"volatility":11.847,"delta":0.039,"gamma":0.002,"theta":-0.003,"vega":0.358,"rho":0.21,"openInterest":11,"timeValue":1.01,"theoreticalOptionValue":0.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.53,"markChange":0.02,"markPercentChange":3.22,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2022-01-21:695":{"145.0":[{"putCall":"CALL","symbol":"SPY_012122C145","description":"SPY Jan 21 2022 145 Call","exchangeName":"OPR","bid":166.77,"ask":171.77,"last":192.09,"mark":169.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581604642467,"quoteTimeInLong":1582727400475,"netChange":14.38,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":19.717,"rho":0,"openInterest":9,"timeValue":23.04,"theoreticalOptionValue":169.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.54,"markChange":0.81,"markPercentChange":0.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"CALL","symbol":"SPY_012122C150","description":"SPY Jan 21 2022 150 Call","exchangeName":"OPR","bid":161.78,"ask":166.78,"last":186.36,"mark":164.28,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581617562825,"quoteTimeInLong":1582727400926,"netChange":13.64,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":18.611,"rho":0,"openInterest":31,"timeValue":22.31,"theoreticalOptionValue":164.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.35,"markChange":0.82,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_012122C155","description":"SPY Jan 21 2022 155 Call","exchangeName":"OPR","bid":156.79,"ask":161.79,"last":166.6,"mark":159.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576853068358,"quoteTimeInLong":1582727400772,"netChange":-1.12,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":17.505,"rho":0,"openInterest":1,"timeValue":7.55,"theoreticalOptionValue":159.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.71,"markChange":0.82,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_012122C160","description":"SPY Jan 21 2022 160 Call","exchangeName":"OPR","bid":151.8,"ask":156.8,"last":169.9,"mark":154.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579884217461,"quoteTimeInLong":1582727400485,"netChange":7.17,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":16.398,"rho":0,"openInterest":20,"timeValue":15.85,"theoreticalOptionValue":154.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.67,"markChange":0.83,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_012122C165","description":"SPY Jan 21 2022 165 Call","exchangeName":"OPR","bid":146.81,"ask":151.81,"last":165,"mark":149.31,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579103187911,"quoteTimeInLong":1582727400952,"netChange":7.26,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":15.292,"rho":0,"openInterest":2,"timeValue":15.95,"theoreticalOptionValue":149.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.89,"markChange":0.82,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_012122C170","description":"SPY Jan 21 2022 170 Call","exchangeName":"OPR","bid":141.83,"ask":146.83,"last":168.99,"mark":144.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581610876270,"quoteTimeInLong":1582727400948,"netChange":16.23,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":14.186,"rho":0,"openInterest":21,"timeValue":24.94,"theoreticalOptionValue":144.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.31,"markChange":0.83,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_012122C175","description":"SPY Jan 21 2022 175 Call","exchangeName":"OPR","bid":136.87,"ask":141.87,"last":113.66,"mark":139.37,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570111956562,"quoteTimeInLong":1582727400947,"netChange":-34.12,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":13.079,"rho":0,"openInterest":1,"timeValue":-25.39,"theoreticalOptionValue":139.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.63,"markChange":0.82,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_012122C180","description":"SPY Jan 21 2022 180 Call","exchangeName":"OPR","bid":131.93,"ask":136.93,"last":152,"mark":134.43,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579281696211,"quoteTimeInLong":1582727400766,"netChange":9.16,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":11.973,"rho":0,"openInterest":206,"timeValue":17.95,"theoreticalOptionValue":134.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.86,"markChange":0.83,"markPercentChange":0.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_012122C185","description":"SPY Jan 21 2022 185 Call","exchangeName":"OPR","bid":127.02,"ask":132.02,"last":149.99,"mark":129.52,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582316606206,"quoteTimeInLong":1582727400947,"netChange":12.06,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.867,"rho":0,"openInterest":2,"timeValue":20.94,"theoreticalOptionValue":129.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.36,"markChange":0.76,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_012122C190","description":"SPY Jan 21 2022 190 Call","exchangeName":"OPR","bid":122.17,"ask":127.17,"last":131.96,"mark":124.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576856906768,"quoteTimeInLong":1582727400742,"netChange":-1.12,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.76,"rho":0,"openInterest":11,"timeValue":7.91,"theoreticalOptionValue":124.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.9,"markChange":0.71,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_012122C195","description":"SPY Jan 21 2022 195 Call","exchangeName":"OPR","bid":117.36,"ask":122.36,"last":121.05,"mark":119.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576091193123,"quoteTimeInLong":1582727400771,"netChange":-7.24,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.654,"rho":0,"openInterest":2,"timeValue":2,"theoreticalOptionValue":119.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.07,"markChange":0.65,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_012122C200","description":"SPY Jan 21 2022 200 Call","exchangeName":"OPR","bid":112.63,"ask":117.63,"last":126,"mark":115.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580398329573,"quoteTimeInLong":1582727400947,"netChange":2.45,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":7.548,"rho":0,"openInterest":29,"timeValue":11.95,"theoreticalOptionValue":114.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.14,"markChange":0.63,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_012122C205","description":"SPY Jan 21 2022 205 Call","exchangeName":"OPR","bid":107.96,"ask":112.96,"last":119.79,"mark":110.46,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578062989208,"quoteTimeInLong":1582727400472,"netChange":0.92,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":6.441,"rho":0,"openInterest":7,"timeValue":10.74,"theoreticalOptionValue":109.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.84,"markChange":0.63,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_012122C210","description":"SPY Jan 21 2022 210 Call","exchangeName":"OPR","bid":103.38,"ask":108.38,"last":128.91,"mark":105.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581696280234,"quoteTimeInLong":1582727400947,"netChange":14.66,"volatility":14.44,"delta":0.98,"gamma":0.001,"theta":-0.001,"vega":0.146,"rho":1.143,"openInterest":35,"timeValue":24.86,"theoreticalOptionValue":104.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.92,"markChange":0.53,"markPercentChange":0.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_012122C215","description":"SPY Jan 21 2022 215 Call","exchangeName":"OPR","bid":98.86,"ask":103.86,"last":122.01,"mark":101.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581706321627,"quoteTimeInLong":1582727400777,"netChange":12.33,"volatility":17.31,"delta":0.949,"gamma":0.001,"theta":-0.004,"vega":0.358,"rho":1.954,"openInterest":14,"timeValue":22.96,"theoreticalOptionValue":100.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.22,"markChange":0.44,"markPercentChange":0.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_012122C220","description":"SPY Jan 21 2022 220 Call","exchangeName":"OPR","bid":94.42,"ask":99.42,"last":105.33,"mark":96.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577805108916,"quoteTimeInLong":1582727400895,"netChange":0.16,"volatility":17.258,"delta":0.938,"gamma":0.002,"theta":-0.005,"vega":0.426,"rho":2.175,"openInterest":46,"timeValue":11.28,"theoreticalOptionValue":96.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.16,"markChange":0.32,"markPercentChange":0.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_012122C225","description":"SPY Jan 21 2022 225 Call","exchangeName":"OPR","bid":90.06,"ask":95.06,"last":90.5,"mark":92.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660016956,"quoteTimeInLong":1582727400478,"netChange":-10.22,"volatility":17.277,"delta":0.926,"gamma":0.002,"theta":-0.006,"vega":0.501,"rho":2.381,"openInterest":135,"timeValue":1.45,"theoreticalOptionValue":91.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.07,"markChange":0.24,"markPercentChange":0.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_012122C230","description":"SPY Jan 21 2022 230 Call","exchangeName":"OPR","bid":85.77,"ask":90.77,"last":91.83,"mark":88.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648258090,"quoteTimeInLong":1582727400478,"netChange":-4.51,"volatility":17.793,"delta":0.908,"gamma":0.002,"theta":-0.008,"vega":0.607,"rho":2.564,"openInterest":13,"timeValue":7.78,"theoreticalOptionValue":87.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.13,"markChange":0.2,"markPercentChange":0.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_012122C235","description":"SPY Jan 21 2022 235 Call","exchangeName":"OPR","bid":81.56,"ask":86.56,"last":83,"mark":84.06,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663708503,"quoteTimeInLong":1582727400752,"netChange":-9.07,"volatility":17.56,"delta":0.896,"gamma":0.002,"theta":-0.008,"vega":0.673,"rho":2.712,"openInterest":27,"timeValue":3.95,"theoreticalOptionValue":83.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.81,"markChange":0.22,"markPercentChange":0.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_012122C240","description":"SPY Jan 21 2022 240 Call","exchangeName":"OPR","bid":77.42,"ask":82.42,"last":78.74,"mark":79.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663037995,"quoteTimeInLong":1582727400866,"netChange":-9.08,"volatility":17.626,"delta":0.88,"gamma":0.002,"theta":-0.01,"vega":0.757,"rho":2.835,"openInterest":103,"timeValue":4.69,"theoreticalOptionValue":78.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.4,"markChange":0.31,"markPercentChange":0.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_012122C245","description":"SPY Jan 21 2022 245 Call","exchangeName":"OPR","bid":73.37,"ask":78.37,"last":77.25,"mark":75.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655091474,"quoteTimeInLong":1582727400760,"netChange":-6.33,"volatility":17.834,"delta":0.861,"gamma":0.003,"theta":-0.011,"vega":0.85,"rho":2.924,"openInterest":11,"timeValue":8.2,"theoreticalOptionValue":75.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.39,"markChange":0.43,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_012122C250","description":"SPY Jan 21 2022 250 Call","exchangeName":"OPR","bid":69.39,"ask":74.39,"last":80.07,"mark":71.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555219778,"quoteTimeInLong":1582727400759,"netChange":0.71,"volatility":17.854,"delta":0.843,"gamma":0.003,"theta":-0.012,"vega":0.932,"rho":2.999,"openInterest":55,"timeValue":16.02,"theoreticalOptionValue":71.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1,"markChange":0.5,"markPercentChange":0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_012122C255","description":"SPY Jan 21 2022 255 Call","exchangeName":"OPR","bid":65.49,"ask":70.49,"last":68.31,"mark":67.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658992221,"quoteTimeInLong":1582727400937,"netChange":-7.07,"volatility":17.758,"delta":0.826,"gamma":0.003,"theta":-0.013,"vega":1.008,"rho":3.062,"openInterest":17,"timeValue":9.26,"theoreticalOptionValue":67.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.46,"markChange":0.46,"markPercentChange":0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_012122C260","description":"SPY Jan 21 2022 260 Call","exchangeName":"OPR","bid":61.68,"ask":66.68,"last":83.5,"mark":64.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581534964727,"quoteTimeInLong":1582727400911,"netChange":12.09,"volatility":17.641,"delta":0.807,"gamma":0.003,"theta":-0.014,"vega":1.083,"rho":3.109,"openInterest":34,"timeValue":29.45,"theoreticalOptionValue":63.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.98,"markChange":0.49,"markPercentChange":0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_012122C265","description":"SPY Jan 21 2022 265 Call","exchangeName":"OPR","bid":57.94,"ask":62.94,"last":60.82,"mark":60.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661714301,"quoteTimeInLong":1582727400730,"netChange":-6.67,"volatility":17.554,"delta":0.787,"gamma":0.004,"theta":-0.015,"vega":1.157,"rho":3.136,"openInterest":74,"timeValue":11.77,"theoreticalOptionValue":59.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.13,"markChange":0.49,"markPercentChange":0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_012122C270","description":"SPY Jan 21 2022 270 Call","exchangeName":"OPR","bid":54.29,"ask":59.29,"last":75.28,"mark":56.79,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582041088289,"quoteTimeInLong":1582727400738,"netChange":11.6,"volatility":17.506,"delta":0.766,"gamma":0.004,"theta":-0.016,"vega":1.23,"rho":3.141,"openInterest":122,"timeValue":31.23,"theoreticalOptionValue":56.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.61,"markChange":0.53,"markPercentChange":0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_012122C275","description":"SPY Jan 21 2022 275 Call","exchangeName":"OPR","bid":50.71,"ask":55.71,"last":60.08,"mark":53.21,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554703788,"quoteTimeInLong":1582727400946,"netChange":0.19,"volatility":17.372,"delta":0.744,"gamma":0.004,"theta":-0.017,"vega":1.298,"rho":3.139,"openInterest":117,"timeValue":21.03,"theoreticalOptionValue":52.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.36,"markChange":0.55,"markPercentChange":1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_012122C280","description":"SPY Jan 21 2022 280 Call","exchangeName":"OPR","bid":47.23,"ask":52.23,"last":52.59,"mark":49.73,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645945169,"quoteTimeInLong":1582727400710,"netChange":-3.61,"volatility":17.73,"delta":0.718,"gamma":0.004,"theta":-0.018,"vega":1.373,"rho":3.076,"openInterest":355,"timeValue":18.54,"theoreticalOptionValue":49.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.34,"markChange":0.57,"markPercentChange":1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_012122C285","description":"SPY Jan 21 2022 285 Call","exchangeName":"OPR","bid":43.83,"ask":48.83,"last":53.62,"mark":46.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558389012,"quoteTimeInLong":1582727400946,"netChange":1.02,"volatility":16.914,"delta":0.7,"gamma":0.004,"theta":-0.018,"vega":1.419,"rho":3.103,"openInterest":105,"timeValue":24.57,"theoreticalOptionValue":45.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.24,"markChange":0.56,"markPercentChange":1.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_012122C290","description":"SPY Jan 21 2022 290 Call","exchangeName":"OPR","bid":40.52,"ask":45.52,"last":50,"mark":43.02,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561711237,"quoteTimeInLong":1582727400486,"netChange":0.92,"volatility":17.012,"delta":0.673,"gamma":0.005,"theta":-0.019,"vega":1.479,"rho":3.035,"openInterest":126,"timeValue":25.95,"theoreticalOptionValue":42.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.18,"markChange":0.6,"markPercentChange":1.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_012122C295","description":"SPY Jan 21 2022 295 Call","exchangeName":"OPR","bid":37.29,"ask":42.29,"last":38.58,"mark":39.79,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662175417,"quoteTimeInLong":1582727400947,"netChange":-7.16,"volatility":16.527,"delta":0.65,"gamma":0.005,"theta":-0.019,"vega":1.525,"rho":3.002,"openInterest":120,"timeValue":19.53,"theoreticalOptionValue":38.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.31,"markChange":0.7,"markPercentChange":1.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_012122C300","description":"SPY Jan 21 2022 300 Call","exchangeName":"OPR","bid":34.15,"ask":39.15,"last":35,"mark":36.65,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662803755,"quoteTimeInLong":1582727400919,"netChange":-7.43,"volatility":16.368,"delta":0.624,"gamma":0.005,"theta":-0.02,"vega":1.568,"rho":2.938,"openInterest":596,"timeValue":20.95,"theoreticalOptionValue":36.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.77,"markChange":0.9,"markPercentChange":2.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_012122C305","description":"SPY Jan 21 2022 305 Call","exchangeName":"OPR","bid":31.12,"ask":36.12,"last":32.21,"mark":33.62,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657757480,"quoteTimeInLong":1582727400728,"netChange":-6.91,"volatility":16.009,"delta":0.598,"gamma":0.005,"theta":-0.02,"vega":1.605,"rho":2.866,"openInterest":388,"timeValue":23.16,"theoreticalOptionValue":32.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.99,"markChange":0.7,"markPercentChange":2.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_012122C310","description":"SPY Jan 21 2022 310 Call","exchangeName":"OPR","bid":28.17,"ask":33.17,"last":30,"mark":30.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658965956,"quoteTimeInLong":1582727400484,"netChange":-5.89,"volatility":15.765,"delta":0.571,"gamma":0.006,"theta":-0.02,"vega":1.635,"rho":2.775,"openInterest":921,"timeValue":25.95,"theoreticalOptionValue":30.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.59,"markChange":0.59,"markPercentChange":1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_012122C315","description":"SPY Jan 21 2022 315 Call","exchangeName":"OPR","bid":25.32,"ask":30.32,"last":27,"mark":27.82,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662670149,"quoteTimeInLong":1582727400932,"netChange":-5.83,"volatility":15.736,"delta":0.543,"gamma":0.006,"theta":-0.02,"vega":1.657,"rho":2.666,"openInterest":486,"timeValue":27,"theoreticalOptionValue":27.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.29,"markChange":0.43,"markPercentChange":1.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_012122C320","description":"SPY Jan 21 2022 320 Call","exchangeName":"OPR","bid":22.57,"ask":27.57,"last":25.1,"mark":25.07,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662090090,"quoteTimeInLong":1582727400736,"netChange":-4.78,"volatility":15.223,"delta":0.513,"gamma":0.006,"theta":-0.019,"vega":1.671,"rho":2.563,"openInterest":1801,"timeValue":25.1,"theoreticalOptionValue":24.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.35,"markChange":0.38,"markPercentChange":1.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_012122C325","description":"SPY Jan 21 2022 325 Call","exchangeName":"OPR","bid":20,"ask":24.95,"last":22.51,"mark":22.48,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657868939,"quoteTimeInLong":1582727400945,"netChange":-4.53,"volatility":14.939,"delta":0.483,"gamma":0.006,"theta":-0.019,"vega":1.675,"rho":2.442,"openInterest":845,"timeValue":22.51,"theoreticalOptionValue":22.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.56,"markChange":0.44,"markPercentChange":2,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_012122C330","description":"SPY Jan 21 2022 330 Call","exchangeName":"OPR","bid":17.57,"ask":22.37,"last":19.9,"mark":19.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664604118,"quoteTimeInLong":1582727400892,"netChange":-4.45,"volatility":14.675,"delta":0.452,"gamma":0.006,"theta":-0.019,"vega":1.668,"rho":2.308,"openInterest":2927,"timeValue":19.9,"theoreticalOptionValue":19.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.69,"markChange":0.34,"markPercentChange":1.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_012122C335","description":"SPY Jan 21 2022 335 Call","exchangeName":"OPR","bid":15.22,"ask":20.02,"last":17.84,"mark":17.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653919524,"quoteTimeInLong":1582727400892,"netChange":-3.92,"volatility":14.385,"delta":0.421,"gamma":0.006,"theta":-0.018,"vega":1.651,"rho":2.171,"openInterest":114,"timeValue":17.84,"theoreticalOptionValue":17.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.57,"markChange":0.25,"markPercentChange":1.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_012122C340","description":"SPY Jan 21 2022 340 Call","exchangeName":"OPR","bid":13.03,"ask":17.83,"last":17,"mark":15.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653683949,"quoteTimeInLong":1582727400892,"netChange":-2.34,"volatility":14.063,"delta":0.389,"gamma":0.006,"theta":-0.018,"vega":1.624,"rho":2.03,"openInterest":753,"timeValue":17,"theoreticalOptionValue":15.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.32,"markChange":0.19,"markPercentChange":1.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_012122C345","description":"SPY Jan 21 2022 345 Call","exchangeName":"OPR","bid":11.01,"ask":15.81,"last":17.7,"mark":13.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571055555,"quoteTimeInLong":1582727400892,"netChange":0.67,"volatility":13.767,"delta":0.357,"gamma":0.006,"theta":-0.017,"vega":1.583,"rho":1.88,"openInterest":60,"timeValue":17.7,"theoreticalOptionValue":13.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.05,"markChange":0.15,"markPercentChange":1.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_012122C350","description":"SPY Jan 21 2022 350 Call","exchangeName":"OPR","bid":10,"ask":14.08,"last":11.37,"mark":12.04,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662999584,"quoteTimeInLong":1582727401181,"netChange":-3.52,"volatility":13.472,"delta":0.325,"gamma":0.006,"theta":-0.016,"vega":1.531,"rho":1.726,"openInterest":852,"timeValue":11.37,"theoreticalOptionValue":11.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.7,"markChange":0.59,"markPercentChange":5.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_012122C355","description":"SPY Jan 21 2022 355 Call","exchangeName":"OPR","bid":8.4,"ask":11.4,"last":19.44,"mark":9.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582210547274,"quoteTimeInLong":1582727400892,"netChange":6.48,"volatility":13.183,"delta":0.294,"gamma":0.006,"theta":-0.015,"vega":1.467,"rho":1.571,"openInterest":891,"timeValue":19.44,"theoreticalOptionValue":9.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":64.51,"markChange":-0.14,"markPercentChange":-1.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_012122C360","description":"SPY Jan 21 2022 360 Call","exchangeName":"OPR","bid":6.92,"ask":9.92,"last":8.61,"mark":8.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662493939,"quoteTimeInLong":1582727400892,"netChange":-2.63,"volatility":13.375,"delta":0.272,"gamma":0.006,"theta":-0.014,"vega":1.415,"rho":1.456,"openInterest":1643,"timeValue":8.61,"theoreticalOptionValue":8.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.45,"markChange":-0.22,"markPercentChange":-2.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_012122C365","description":"SPY Jan 21 2022 365 Call","exchangeName":"OPR","bid":5.62,"ask":8.62,"last":6.76,"mark":7.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662975744,"quoteTimeInLong":1582727400892,"netChange":-2.76,"volatility":12.628,"delta":0.233,"gamma":0.006,"theta":-0.013,"vega":1.307,"rho":1.263,"openInterest":487,"timeValue":6.76,"theoreticalOptionValue":6.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.17,"markChange":-0.11,"markPercentChange":-1.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_012122C370","description":"SPY Jan 21 2022 370 Call","exchangeName":"OPR","bid":4.79,"ask":7.19,"last":8.92,"mark":5.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555603925,"quoteTimeInLong":1582727400892,"netChange":0.94,"volatility":12.391,"delta":0.205,"gamma":0.005,"theta":-0.012,"vega":1.216,"rho":1.118,"openInterest":88,"timeValue":8.92,"theoreticalOptionValue":5.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.06,"markChange":0.17,"markPercentChange":2.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_012122C375","description":"SPY Jan 21 2022 375 Call","exchangeName":"OPR","bid":3.83,"ask":6.23,"last":4.25,"mark":5.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662971643,"quoteTimeInLong":1582727400892,"netChange":-2.49,"volatility":12.189,"delta":0.179,"gamma":0.005,"theta":-0.01,"vega":1.121,"rho":0.982,"openInterest":410,"timeValue":4.25,"theoreticalOptionValue":4.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.54,"markChange":0.11,"markPercentChange":2.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_012122C380","description":"SPY Jan 21 2022 380 Call","exchangeName":"OPR","bid":3.02,"ask":5.42,"last":4.5,"mark":4.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657702931,"quoteTimeInLong":1582727400892,"netChange":-1.2,"volatility":12.357,"delta":0.163,"gamma":0.005,"theta":-0.01,"vega":1.057,"rho":0.896,"openInterest":1192,"timeValue":4.5,"theoreticalOptionValue":4.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.66,"markChange":0.03,"markPercentChange":0.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_012122C385","description":"SPY Jan 21 2022 385 Call","exchangeName":"OPR","bid":2.33,"ask":4.73,"last":6.74,"mark":3.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582317215652,"quoteTimeInLong":1582727400892,"netChange":2.07,"volatility":11.973,"delta":0.137,"gamma":0.004,"theta":-0.009,"vega":0.941,"rho":0.755,"openInterest":72,"timeValue":6.74,"theoreticalOptionValue":3.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":59.87,"markChange":0.07,"markPercentChange":1.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_012122C390","description":"SPY Jan 21 2022 390 Call","exchangeName":"OPR","bid":2.01,"ask":4.4,"last":2.75,"mark":3.21,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662992702,"quoteTimeInLong":1582727401222,"netChange":-1.08,"volatility":11.899,"delta":0.119,"gamma":0.004,"theta":-0.008,"vega":0.854,"rho":0.659,"openInterest":178,"timeValue":2.75,"theoreticalOptionValue":2.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.03,"markChange":0.37,"markPercentChange":12.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_012122C395","description":"SPY Jan 21 2022 395 Call","exchangeName":"OPR","bid":1.73,"ask":3.23,"last":5.09,"mark":2.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582229340303,"quoteTimeInLong":1582727400892,"netChange":1.9,"volatility":11.865,"delta":0.104,"gamma":0.003,"theta":-0.007,"vega":0.775,"rho":0.576,"openInterest":31,"timeValue":5.09,"theoreticalOptionValue":2.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":79.27,"markChange":0.08,"markPercentChange":3.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_012122C400","description":"SPY Jan 21 2022 400 Call","exchangeName":"OPR","bid":1.33,"ask":2.83,"last":2.1,"mark":2.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664311175,"quoteTimeInLong":1582727400892,"netChange":-0.58,"volatility":11.845,"delta":0.09,"gamma":0.003,"theta":-0.006,"vega":0.7,"rho":0.502,"openInterest":403,"timeValue":2.1,"theoreticalOptionValue":2.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.63,"markChange":0.05,"markPercentChange":2.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_012122C405","description":"SPY Jan 21 2022 405 Call","exchangeName":"OPR","bid":0.99,"ask":2.49,"last":1.68,"mark":1.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664572920,"quoteTimeInLong":1582727400892,"netChange":-0.49,"volatility":11.815,"delta":0.078,"gamma":0.003,"theta":-0.006,"vega":0.628,"rho":0.435,"openInterest":179,"timeValue":1.68,"theoreticalOptionValue":1.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.03,"markChange":0.03,"markPercentChange":2.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_012122C410","description":"SPY Jan 21 2022 410 Call","exchangeName":"OPR","bid":0.71,"ask":2.21,"last":2.82,"mark":1.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297085540,"quoteTimeInLong":1582727400892,"netChange":1.02,"volatility":11.8,"delta":0.067,"gamma":0.003,"theta":-0.005,"vega":0.562,"rho":0.377,"openInterest":200,"timeValue":2.82,"theoreticalOptionValue":1.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":68.75,"markChange":-0.02,"markPercentChange":-1.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_012122C415","description":"SPY Jan 21 2022 415 Call","exchangeName":"OPR","bid":0.47,"ask":1.97,"last":1.32,"mark":1.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662688127,"quoteTimeInLong":1582727400892,"netChange":-0.21,"volatility":11.797,"delta":0.058,"gamma":0.002,"theta":-0.004,"vega":0.502,"rho":0.326,"openInterest":612,"timeValue":1.32,"theoreticalOptionValue":1.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.6,"markChange":-0.13,"markPercentChange":-9.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"CALL","symbol":"SPY_012122C420","description":"SPY Jan 21 2022 420 Call","exchangeName":"OPR","bid":1,"ask":1.77,"last":1.24,"mark":1.39,"bidSize":2,"askSize":10,"bidAskSize":"2X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663332404,"quoteTimeInLong":1582727401250,"netChange":-0.12,"volatility":12.413,"delta":0.06,"gamma":0.002,"theta":-0.005,"vega":0.514,"rho":0.335,"openInterest":681,"timeValue":1.24,"theoreticalOptionValue":1.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.82,"markChange":0.17,"markPercentChange":13.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"CALL","symbol":"SPY_012122C425","description":"SPY Jan 21 2022 425 Call","exchangeName":"OPR","bid":0.11,"ask":1.61,"last":0.93,"mark":0.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654664320,"quoteTimeInLong":1582727400892,"netChange":-0.26,"volatility":11.805,"delta":0.043,"gamma":0.002,"theta":-0.004,"vega":0.396,"rho":0.243,"openInterest":1436,"timeValue":0.93,"theoreticalOptionValue":0.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.87,"markChange":-0.22,"markPercentChange":-20.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"430.0":[{"putCall":"CALL","symbol":"SPY_012122C430","description":"SPY Jan 21 2022 430 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":1.28,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582306421296,"quoteTimeInLong":1582727400893,"netChange":0.26,"volatility":12.478,"delta":0.046,"gamma":0.002,"theta":-0.004,"vega":0.419,"rho":0.259,"openInterest":108,"timeValue":1.28,"theoreticalOptionValue":0.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":430,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.8,"markChange":-0.2,"markPercentChange":-20.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"435.0":[{"putCall":"CALL","symbol":"SPY_012122C435","description":"SPY Jan 21 2022 435 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":1.16,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582305472229,"quoteTimeInLong":1582727400893,"netChange":0.31,"volatility":12.36,"delta":0.039,"gamma":0.002,"theta":-0.003,"vega":0.362,"rho":0.217,"openInterest":4,"timeValue":1.16,"theoreticalOptionValue":0.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":435,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.7,"markChange":-0.06,"markPercentChange":-7.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"CALL","symbol":"SPY_012122C440","description":"SPY Jan 21 2022 440 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.63,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657635484,"quoteTimeInLong":1582727400893,"netChange":-0.04,"volatility":12.501,"delta":0.035,"gamma":0.001,"theta":-0.003,"vega":0.335,"rho":0.197,"openInterest":229,"timeValue":0.63,"theoreticalOptionValue":0.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.18,"markChange":0.04,"markPercentChange":4.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"445.0":[{"putCall":"CALL","symbol":"SPY_012122C445","description":"SPY Jan 21 2022 445 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.62,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662688127,"quoteTimeInLong":1582727400893,"netChange":0.04,"volatility":12.548,"delta":0.031,"gamma":0.001,"theta":-0.003,"vega":0.301,"rho":0.173,"openInterest":512,"timeValue":0.62,"theoreticalOptionValue":0.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":445,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.26,"markChange":0.13,"markPercentChange":20.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"450.0":[{"putCall":"CALL","symbol":"SPY_012122C450","description":"SPY Jan 21 2022 450 Call","exchangeName":"OPR","bid":0,"ask":1.42,"last":0.6,"mark":0.71,"bidSize":0,"askSize":2,"bidAskSize":"0X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664378851,"quoteTimeInLong":1582727401251,"netChange":0.11,"volatility":12.816,"delta":0.03,"gamma":0.001,"theta":-0.003,"vega":0.29,"rho":0.165,"openInterest":3420,"timeValue":0.6,"theoreticalOptionValue":0.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":450,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.52,"markChange":0.11,"markPercentChange":18.33,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2022-03-18:751":{"150.0":[{"putCall":"CALL","symbol":"SPY_031822C150","description":"SPY Mar 18 2022 150 Call","exchangeName":"OPR","bid":161.82,"ask":166.82,"last":0,"mark":164.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":20.098,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":164.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.86,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"CALL","symbol":"SPY_031822C155","description":"SPY Mar 18 2022 155 Call","exchangeName":"OPR","bid":156.83,"ask":161.83,"last":0,"mark":159.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400962,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":18.905,"rho":0,"openInterest":0,"timeValue":0.28,"theoreticalOptionValue":159.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.86,"markPercentChange":0.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_031822C160","description":"SPY Mar 18 2022 160 Call","exchangeName":"OPR","bid":151.84,"ask":156.84,"last":0,"mark":154.34,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400962,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":17.712,"rho":0,"openInterest":0,"timeValue":0.29,"theoreticalOptionValue":154.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.87,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"CALL","symbol":"SPY_031822C165","description":"SPY Mar 18 2022 165 Call","exchangeName":"OPR","bid":146.81,"ask":151.81,"last":0,"mark":149.31,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400890,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":16.518,"rho":0,"openInterest":0,"timeValue":0.26,"theoreticalOptionValue":149.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.83,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"CALL","symbol":"SPY_031822C170","description":"SPY Mar 18 2022 170 Call","exchangeName":"OPR","bid":141.88,"ask":146.88,"last":0,"mark":144.38,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":15.325,"rho":0,"openInterest":0,"timeValue":0.33,"theoreticalOptionValue":144.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.88,"markPercentChange":0.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"CALL","symbol":"SPY_031822C175","description":"SPY Mar 18 2022 175 Call","exchangeName":"OPR","bid":136.92,"ask":141.92,"last":0,"mark":139.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":14.132,"rho":0,"openInterest":0,"timeValue":0.37,"theoreticalOptionValue":139.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.87,"markPercentChange":0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_031822C180","description":"SPY Mar 18 2022 180 Call","exchangeName":"OPR","bid":131.98,"ask":136.98,"last":0,"mark":134.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":12.939,"rho":0,"openInterest":0,"timeValue":0.43,"theoreticalOptionValue":134.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.85,"markPercentChange":0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"CALL","symbol":"SPY_031822C185","description":"SPY Mar 18 2022 185 Call","exchangeName":"OPR","bid":127.05,"ask":132.05,"last":0,"mark":129.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400855,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":11.746,"rho":0,"openInterest":0,"timeValue":0.5,"theoreticalOptionValue":129.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.77,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"CALL","symbol":"SPY_031822C190","description":"SPY Mar 18 2022 190 Call","exchangeName":"OPR","bid":122.25,"ask":127.25,"last":0,"mark":124.75,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400962,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":10.553,"rho":0,"openInterest":0,"timeValue":0.7,"theoreticalOptionValue":124.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.76,"markPercentChange":0.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"CALL","symbol":"SPY_031822C195","description":"SPY Mar 18 2022 195 Call","exchangeName":"OPR","bid":117.47,"ask":122.47,"last":0,"mark":119.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400962,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":9.36,"rho":0,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":119.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.69,"markPercentChange":0.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_031822C200","description":"SPY Mar 18 2022 200 Call","exchangeName":"OPR","bid":112.76,"ask":117.76,"last":0,"mark":115.26,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":8.166,"rho":0,"openInterest":0,"timeValue":1.21,"theoreticalOptionValue":114.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.64,"markPercentChange":0.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_031822C205","description":"SPY Mar 18 2022 205 Call","exchangeName":"OPR","bid":108.13,"ask":113.13,"last":0,"mark":110.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401130,"netChange":0,"volatility":14.226,"delta":0.986,"gamma":0.001,"theta":-0.001,"vega":0.11,"rho":0.811,"openInterest":0,"timeValue":1.58,"theoreticalOptionValue":109.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.57,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_031822C210","description":"SPY Mar 18 2022 210 Call","exchangeName":"OPR","bid":103.54,"ask":108.54,"last":0,"mark":106.04,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400837,"netChange":0,"volatility":16.085,"delta":0.963,"gamma":0.001,"theta":-0.003,"vega":0.268,"rho":1.69,"openInterest":0,"timeValue":1.99,"theoreticalOptionValue":105.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.49,"markPercentChange":0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_031822C215","description":"SPY Mar 18 2022 215 Call","exchangeName":"OPR","bid":99.1,"ask":104.1,"last":0,"mark":101.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":101.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400962,"netChange":0,"volatility":16.962,"delta":0.946,"gamma":0.001,"theta":-0.004,"vega":0.388,"rho":2.103,"openInterest":0,"timeValue":2.55,"theoreticalOptionValue":100.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.52,"markPercentChange":0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_031822C220","description":"SPY Mar 18 2022 220 Call","exchangeName":"OPR","bid":94.7,"ask":99.7,"last":0,"mark":97.2,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":17.233,"delta":0.932,"gamma":0.002,"theta":-0.005,"vega":0.477,"rho":2.358,"openInterest":0,"timeValue":3.15,"theoreticalOptionValue":96.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.57,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_031822C225","description":"SPY Mar 18 2022 225 Call","exchangeName":"OPR","bid":90.38,"ask":95.38,"last":0,"mark":92.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":17.389,"delta":0.918,"gamma":0.002,"theta":-0.006,"vega":0.564,"rho":2.566,"openInterest":0,"timeValue":3.83,"theoreticalOptionValue":91.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.67,"markPercentChange":0.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_031822C230","description":"SPY Mar 18 2022 230 Call","exchangeName":"OPR","bid":86.14,"ask":91.14,"last":0,"mark":88.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":17.52,"delta":0.903,"gamma":0.002,"theta":-0.007,"vega":0.651,"rho":2.741,"openInterest":0,"timeValue":4.59,"theoreticalOptionValue":87.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.54,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_031822C235","description":"SPY Mar 18 2022 235 Call","exchangeName":"OPR","bid":81.97,"ask":86.97,"last":0,"mark":84.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401130,"netChange":0,"volatility":18.758,"delta":0.877,"gamma":0.002,"theta":-0.01,"vega":0.799,"rho":2.864,"openInterest":0,"timeValue":5.42,"theoreticalOptionValue":84.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.43,"markPercentChange":0.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_031822C240","description":"SPY Mar 18 2022 240 Call","exchangeName":"OPR","bid":77.88,"ask":82.88,"last":0,"mark":80.38,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":17.577,"delta":0.873,"gamma":0.002,"theta":-0.01,"vega":0.818,"rho":3.011,"openInterest":0,"timeValue":6.33,"theoreticalOptionValue":79.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.39,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_031822C245","description":"SPY Mar 18 2022 245 Call","exchangeName":"OPR","bid":73.88,"ask":78.88,"last":0,"mark":76.38,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401066,"netChange":0,"volatility":17.564,"delta":0.856,"gamma":0.003,"theta":-0.011,"vega":0.901,"rho":3.113,"openInterest":0,"timeValue":7.33,"theoreticalOptionValue":75.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.42,"markPercentChange":0.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_031822C250","description":"SPY Mar 18 2022 250 Call","exchangeName":"OPR","bid":69.94,"ask":74.94,"last":0,"mark":72.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":18.455,"delta":0.83,"gamma":0.003,"theta":-0.013,"vega":1.025,"rho":3.13,"openInterest":0,"timeValue":8.39,"theoreticalOptionValue":72.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.43,"markPercentChange":0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_031822C255","description":"SPY Mar 18 2022 255 Call","exchangeName":"OPR","bid":66.1,"ask":71.1,"last":0,"mark":68.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":18.314,"delta":0.813,"gamma":0.003,"theta":-0.014,"vega":1.097,"rho":3.19,"openInterest":0,"timeValue":9.55,"theoreticalOptionValue":68.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.44,"markPercentChange":0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_031822C260","description":"SPY Mar 18 2022 260 Call","exchangeName":"OPR","bid":62.33,"ask":67.33,"last":0,"mark":64.83,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":18.126,"delta":0.795,"gamma":0.003,"theta":-0.014,"vega":1.167,"rho":3.24,"openInterest":0,"timeValue":10.78,"theoreticalOptionValue":64.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.45,"markPercentChange":0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_031822C265","description":"SPY Mar 18 2022 265 Call","exchangeName":"OPR","bid":58.64,"ask":63.64,"last":0,"mark":61.14,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":17.229,"delta":0.783,"gamma":0.004,"theta":-0.014,"vega":1.21,"rho":3.341,"openInterest":0,"timeValue":12.09,"theoreticalOptionValue":60.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_031822C270","description":"SPY Mar 18 2022 270 Call","exchangeName":"OPR","bid":55.03,"ask":60.03,"last":0,"mark":57.53,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":17.186,"delta":0.762,"gamma":0.004,"theta":-0.015,"vega":1.284,"rho":3.348,"openInterest":0,"timeValue":13.48,"theoreticalOptionValue":56.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.51,"markPercentChange":0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_031822C275","description":"SPY Mar 18 2022 275 Call","exchangeName":"OPR","bid":51.51,"ask":56.51,"last":0,"mark":54.01,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401131,"netChange":0,"volatility":16.958,"delta":0.742,"gamma":0.004,"theta":-0.016,"vega":1.35,"rho":3.356,"openInterest":0,"timeValue":14.96,"theoreticalOptionValue":52.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.52,"markPercentChange":0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_031822C280","description":"SPY Mar 18 2022 280 Call","exchangeName":"OPR","bid":48.06,"ask":53.06,"last":0,"mark":50.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":16.852,"delta":0.719,"gamma":0.004,"theta":-0.017,"vega":1.417,"rho":3.334,"openInterest":0,"timeValue":16.51,"theoreticalOptionValue":49.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.53,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_031822C285","description":"SPY Mar 18 2022 285 Call","exchangeName":"OPR","bid":44.7,"ask":49.7,"last":0,"mark":47.2,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401206,"netChange":0,"volatility":17.204,"delta":0.693,"gamma":0.004,"theta":-0.018,"vega":1.486,"rho":3.257,"openInterest":0,"timeValue":18.15,"theoreticalOptionValue":46.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.54,"markPercentChange":1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_031822C290","description":"SPY Mar 18 2022 290 Call","exchangeName":"OPR","bid":41.43,"ask":46.43,"last":0,"mark":43.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400962,"netChange":0,"volatility":16.555,"delta":0.672,"gamma":0.005,"theta":-0.018,"vega":1.533,"rho":3.256,"openInterest":0,"timeValue":19.88,"theoreticalOptionValue":42.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.54,"markPercentChange":1.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_031822C295","description":"SPY Mar 18 2022 295 Call","exchangeName":"OPR","bid":38.24,"ask":43.24,"last":0,"mark":40.74,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401079,"netChange":0,"volatility":16.57,"delta":0.647,"gamma":0.005,"theta":-0.018,"vega":1.585,"rho":3.183,"openInterest":0,"timeValue":21.69,"theoreticalOptionValue":40.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.5,"markPercentChange":1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_031822C300","description":"SPY Mar 18 2022 300 Call","exchangeName":"OPR","bid":35.14,"ask":40.14,"last":0,"mark":37.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400962,"netChange":0,"volatility":16.097,"delta":0.623,"gamma":0.005,"theta":-0.018,"vega":1.626,"rho":3.145,"openInterest":0,"timeValue":23.59,"theoreticalOptionValue":36.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.51,"markPercentChange":1.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_031822C305","description":"SPY Mar 18 2022 305 Call","exchangeName":"OPR","bid":32.11,"ask":37.11,"last":34.06,"mark":34.61,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659435261,"quoteTimeInLong":1582727400395,"netChange":-5.69,"volatility":16.466,"delta":0.597,"gamma":0.005,"theta":-0.019,"vega":1.665,"rho":3.027,"openInterest":1,"timeValue":25.01,"theoreticalOptionValue":34.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.73,"markChange":0.58,"markPercentChange":1.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_031822C310","description":"SPY Mar 18 2022 310 Call","exchangeName":"OPR","bid":29.21,"ask":34.21,"last":0,"mark":31.71,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400962,"netChange":0,"volatility":15.645,"delta":0.571,"gamma":0.005,"theta":-0.019,"vega":1.694,"rho":2.972,"openInterest":0,"timeValue":27.66,"theoreticalOptionValue":30.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.77,"markPercentChange":2.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_031822C315","description":"SPY Mar 18 2022 315 Call","exchangeName":"OPR","bid":26.39,"ask":31.39,"last":28,"mark":28.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662822234,"quoteTimeInLong":1582727401206,"netChange":-5.61,"volatility":15.351,"delta":0.543,"gamma":0.006,"theta":-0.019,"vega":1.717,"rho":2.872,"openInterest":1,"timeValue":28,"theoreticalOptionValue":28.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20,"markChange":0.83,"markPercentChange":2.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_031822C320","description":"SPY Mar 18 2022 320 Call","exchangeName":"OPR","bid":23.66,"ask":28.66,"last":27.26,"mark":26.16,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657215528,"quoteTimeInLong":1582727401206,"netChange":-3.48,"volatility":15.129,"delta":0.515,"gamma":0.006,"theta":-0.019,"vega":1.731,"rho":2.757,"openInterest":44,"timeValue":27.26,"theoreticalOptionValue":25.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.65,"markChange":0.68,"markPercentChange":2.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_031822C325","description":"SPY Mar 18 2022 325 Call","exchangeName":"OPR","bid":21.06,"ask":26.06,"last":0,"mark":23.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":14.872,"delta":0.486,"gamma":0.006,"theta":-0.018,"vega":1.737,"rho":2.634,"openInterest":0,"timeValue":23.56,"theoreticalOptionValue":22.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.59,"markPercentChange":2.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_031822C330","description":"SPY Mar 18 2022 330 Call","exchangeName":"OPR","bid":18.66,"ask":23.46,"last":0,"mark":21.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400901,"netChange":0,"volatility":14.621,"delta":0.456,"gamma":0.006,"theta":-0.018,"vega":1.732,"rho":2.498,"openInterest":1,"timeValue":21.06,"theoreticalOptionValue":20.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.49,"markPercentChange":2.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_031822C335","description":"SPY Mar 18 2022 335 Call","exchangeName":"OPR","bid":16.31,"ask":21.11,"last":23.5,"mark":18.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571429964,"quoteTimeInLong":1582727400901,"netChange":0.9,"volatility":14.385,"delta":0.427,"gamma":0.006,"theta":-0.018,"vega":1.717,"rho":2.359,"openInterest":5,"timeValue":23.5,"theoreticalOptionValue":18.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.9,"markChange":0.35,"markPercentChange":1.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_031822C340","description":"SPY Mar 18 2022 340 Call","exchangeName":"OPR","bid":14.12,"ask":18.92,"last":16.43,"mark":16.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659435261,"quoteTimeInLong":1582727400901,"netChange":-3.87,"volatility":14.025,"delta":0.396,"gamma":0.006,"theta":-0.017,"vega":1.691,"rho":2.214,"openInterest":1,"timeValue":16.43,"theoreticalOptionValue":16.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.93,"markChange":0.37,"markPercentChange":2.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_031822C345","description":"SPY Mar 18 2022 345 Call","exchangeName":"OPR","bid":12.08,"ask":16.88,"last":0,"mark":14.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400901,"netChange":0,"volatility":13.787,"delta":0.366,"gamma":0.006,"theta":-0.016,"vega":1.655,"rho":2.063,"openInterest":0,"timeValue":14.48,"theoreticalOptionValue":14.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":1.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_031822C350","description":"SPY Mar 18 2022 350 Call","exchangeName":"OPR","bid":10.21,"ask":15.01,"last":17.38,"mark":12.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557739978,"quoteTimeInLong":1582727400900,"netChange":1.55,"volatility":13.535,"delta":0.336,"gamma":0.006,"theta":-0.015,"vega":1.607,"rho":1.908,"openInterest":1,"timeValue":17.38,"theoreticalOptionValue":12.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.47,"markChange":0.2,"markPercentChange":1.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_031822C355","description":"SPY Mar 18 2022 355 Call","exchangeName":"OPR","bid":9.41,"ask":12.41,"last":0,"mark":10.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400901,"netChange":0,"volatility":13.221,"delta":0.305,"gamma":0.006,"theta":-0.015,"vega":1.546,"rho":1.746,"openInterest":0,"timeValue":10.91,"theoreticalOptionValue":10.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":2.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_031822C360","description":"SPY Mar 18 2022 360 Call","exchangeName":"OPR","bid":7.88,"ask":10.88,"last":0,"mark":9.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400901,"netChange":0,"volatility":12.966,"delta":0.275,"gamma":0.006,"theta":-0.014,"vega":1.476,"rho":1.588,"openInterest":0,"timeValue":9.38,"theoreticalOptionValue":9.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":2.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_031822C365","description":"SPY Mar 18 2022 365 Call","exchangeName":"OPR","bid":6.53,"ask":9.53,"last":0,"mark":8.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400901,"netChange":0,"volatility":12.729,"delta":0.246,"gamma":0.005,"theta":-0.013,"vega":1.398,"rho":1.432,"openInterest":0,"timeValue":8.03,"theoreticalOptionValue":7.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":3.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_031822C370","description":"SPY Mar 18 2022 370 Call","exchangeName":"OPR","bid":5.34,"ask":8.34,"last":0,"mark":6.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":12.536,"delta":0.22,"gamma":0.005,"theta":-0.012,"vega":1.313,"rho":1.284,"openInterest":0,"timeValue":6.84,"theoreticalOptionValue":6.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":3.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_031822C375","description":"SPY Mar 18 2022 375 Call","exchangeName":"OPR","bid":4.62,"ask":7.02,"last":0,"mark":5.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":12.348,"delta":0.194,"gamma":0.005,"theta":-0.011,"vega":1.223,"rho":1.143,"openInterest":0,"timeValue":5.82,"theoreticalOptionValue":5.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":4.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_031822C380","description":"SPY Mar 18 2022 380 Call","exchangeName":"OPR","bid":3.74,"ask":6.14,"last":0,"mark":4.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":12.189,"delta":0.171,"gamma":0.005,"theta":-0.01,"vega":1.131,"rho":1.011,"openInterest":0,"timeValue":4.94,"theoreticalOptionValue":4.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":4.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_031822C385","description":"SPY Mar 18 2022 385 Call","exchangeName":"OPR","bid":2.99,"ask":5.39,"last":0,"mark":4.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400900,"netChange":0,"volatility":12.073,"delta":0.151,"gamma":0.004,"theta":-0.009,"vega":1.041,"rho":0.892,"openInterest":0,"timeValue":4.19,"theoreticalOptionValue":3.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":5.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_031822C390","description":"SPY Mar 18 2022 390 Call","exchangeName":"OPR","bid":2.35,"ask":4.75,"last":4.07,"mark":3.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656487043,"quoteTimeInLong":1582727400900,"netChange":-0.62,"volatility":11.988,"delta":0.132,"gamma":0.004,"theta":-0.008,"vega":0.954,"rho":0.785,"openInterest":5,"timeValue":4.07,"theoreticalOptionValue":3.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.51,"markChange":0.18,"markPercentChange":5.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_031822C395","description":"SPY Mar 18 2022 395 Call","exchangeName":"OPR","bid":2,"ask":4.4,"last":5.36,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576800422,"quoteTimeInLong":1582727400900,"netChange":1.39,"volatility":11.935,"delta":0.116,"gamma":0.004,"theta":-0.007,"vega":0.871,"rho":0.691,"openInterest":4,"timeValue":5.36,"theoreticalOptionValue":2.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.44,"markChange":0.34,"markPercentChange":11.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_031822C400","description":"SPY Mar 18 2022 400 Call","exchangeName":"OPR","bid":1.81,"ask":3.31,"last":3,"mark":2.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658174068,"quoteTimeInLong":1582727400900,"netChange":-0.34,"volatility":11.926,"delta":0.102,"gamma":0.003,"theta":-0.007,"vega":0.796,"rho":0.61,"openInterest":8,"timeValue":3,"theoreticalOptionValue":2.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.96,"markChange":0.1,"markPercentChange":4.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"CALL","symbol":"SPY_031822C405","description":"SPY Mar 18 2022 405 Call","exchangeName":"OPR","bid":1.42,"ask":2.92,"last":2.75,"mark":2.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651001227,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":11.886,"delta":0.089,"gamma":0.003,"theta":-0.006,"vega":0.72,"rho":0.534,"openInterest":4,"timeValue":2.75,"theoreticalOptionValue":2.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.09,"markPercentChange":4.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"CALL","symbol":"SPY_031822C410","description":"SPY Mar 18 2022 410 Call","exchangeName":"OPR","bid":1.09,"ask":2.59,"last":2.62,"mark":1.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643849809,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":11.892,"delta":0.078,"gamma":0.003,"theta":-0.005,"vega":0.654,"rho":0.47,"openInterest":4,"timeValue":2.62,"theoreticalOptionValue":1.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.05,"markPercentChange":2.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"CALL","symbol":"SPY_031822C415","description":"SPY Mar 18 2022 415 Call","exchangeName":"OPR","bid":0.81,"ask":2.31,"last":0,"mark":1.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":11.856,"delta":0.068,"gamma":0.002,"theta":-0.005,"vega":0.586,"rho":0.408,"openInterest":0,"timeValue":1.56,"theoreticalOptionValue":1.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.05,"markPercentChange":3.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"CALL","symbol":"SPY_031822C420","description":"SPY Mar 18 2022 420 Call","exchangeName":"OPR","bid":0.58,"ask":2.08,"last":0,"mark":1.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":11.86,"delta":0.059,"gamma":0.002,"theta":-0.004,"vega":0.528,"rho":0.357,"openInterest":0,"timeValue":1.33,"theoreticalOptionValue":1.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.04,"markPercentChange":3.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"CALL","symbol":"SPY_031822C425","description":"SPY Mar 18 2022 425 Call","exchangeName":"OPR","bid":0.38,"ask":1.88,"last":0,"mark":1.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":11.874,"delta":0.052,"gamma":0.002,"theta":-0.004,"vega":0.474,"rho":0.312,"openInterest":0,"timeValue":1.13,"theoreticalOptionValue":1.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.03,"markPercentChange":2.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"430.0":[{"putCall":"CALL","symbol":"SPY_031822C430","description":"SPY Mar 18 2022 430 Call","exchangeName":"OPR","bid":0.2,"ask":1.7,"last":0,"mark":0.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":11.875,"delta":0.045,"gamma":0.002,"theta":-0.004,"vega":0.424,"rho":0.271,"openInterest":0,"timeValue":0.95,"theoreticalOptionValue":0.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":430,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":1.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"435.0":[{"putCall":"CALL","symbol":"SPY_031822C435","description":"SPY Mar 18 2022 435 Call","exchangeName":"OPR","bid":0.06,"ask":1.56,"last":0,"mark":0.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":11.92,"delta":0.04,"gamma":0.002,"theta":-0.003,"vega":0.382,"rho":0.239,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":0.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":435,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":-0.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"CALL","symbol":"SPY_031822C440","description":"SPY Mar 18 2022 440 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":0,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":11.946,"delta":0.034,"gamma":0.001,"theta":-0.003,"vega":0.342,"rho":0.209,"openInterest":0,"timeValue":0.75,"theoreticalOptionValue":0.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.05,"markPercentChange":7.65,"inTheMoney":false,"mini":false,"nonStandard":false}]},"2022-12-16:1024":{"140.0":[{"putCall":"CALL","symbol":"SPY_121622C140","description":"SPY Dec 16 2022 140 Call","exchangeName":"OPR","bid":171.81,"ask":176.81,"last":182,"mark":174.31,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580503245851,"quoteTimeInLong":1582727400962,"netChange":-0.71,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":30.548,"rho":0,"openInterest":2,"timeValue":7.95,"theoreticalOptionValue":174.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.41,"markChange":0.85,"markPercentChange":0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"CALL","symbol":"SPY_121622C160","description":"SPY Dec 16 2022 160 Call","exchangeName":"OPR","bid":151.84,"ask":156.84,"last":164.55,"mark":154.34,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576859936,"quoteTimeInLong":1582727401079,"netChange":1.82,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":24.101,"rho":0,"openInterest":5,"timeValue":10.5,"theoreticalOptionValue":154.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.19,"markChange":0.87,"markPercentChange":0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"CALL","symbol":"SPY_121622C180","description":"SPY Dec 16 2022 180 Call","exchangeName":"OPR","bid":132.01,"ask":137.01,"last":146,"mark":134.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560010662,"quoteTimeInLong":1582727400347,"netChange":3.16,"volatility":5,"delta":1,"gamma":0,"theta":0,"vega":17.654,"rho":0,"openInterest":10,"timeValue":11.95,"theoreticalOptionValue":134.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.37,"markChange":0.82,"markPercentChange":0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"CALL","symbol":"SPY_121622C200","description":"SPY Dec 16 2022 200 Call","exchangeName":"OPR","bid":113.17,"ask":118.17,"last":116.46,"mark":115.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655038259,"quoteTimeInLong":1582727400332,"netChange":-7.34,"volatility":14.147,"delta":0.979,"gamma":0.001,"theta":-0.001,"vega":0.168,"rho":1.202,"openInterest":93,"timeValue":2.41,"theoreticalOptionValue":114.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.39,"markChange":0.72,"markPercentChange":0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"CALL","symbol":"SPY_121622C205","description":"SPY Dec 16 2022 205 Call","exchangeName":"OPR","bid":108.73,"ask":113.73,"last":128.22,"mark":111.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579794303767,"quoteTimeInLong":1582727401078,"netChange":8.97,"volatility":15.126,"delta":0.96,"gamma":0.001,"theta":-0.002,"vega":0.315,"rho":2.008,"openInterest":15,"timeValue":19.17,"theoreticalOptionValue":110.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.13,"markChange":0.86,"markPercentChange":0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"CALL","symbol":"SPY_121622C210","description":"SPY Dec 16 2022 210 Call","exchangeName":"OPR","bid":104.33,"ask":109.31,"last":129.89,"mark":106.82,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582055297441,"quoteTimeInLong":1582727401252,"netChange":15.14,"volatility":15.554,"delta":0.945,"gamma":0.001,"theta":-0.003,"vega":0.429,"rho":2.47,"openInterest":144,"timeValue":25.84,"theoreticalOptionValue":105.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.31,"markChange":0.98,"markPercentChange":0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"CALL","symbol":"SPY_121622C215","description":"SPY Dec 16 2022 215 Call","exchangeName":"OPR","bid":99.98,"ask":104.98,"last":124.97,"mark":102.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":101.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582216243715,"quoteTimeInLong":1582727400336,"netChange":14.63,"volatility":15.872,"delta":0.93,"gamma":0.002,"theta":-0.004,"vega":0.539,"rho":2.83,"openInterest":16,"timeValue":25.92,"theoreticalOptionValue":101.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.44,"markChange":1.16,"markPercentChange":1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"CALL","symbol":"SPY_121622C220","description":"SPY Dec 16 2022 220 Call","exchangeName":"OPR","bid":95.75,"ask":100.75,"last":99,"mark":98.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657876935,"quoteTimeInLong":1582727400340,"netChange":-7,"volatility":16.143,"delta":0.915,"gamma":0.002,"theta":-0.005,"vega":0.646,"rho":3.124,"openInterest":3,"timeValue":4.95,"theoreticalOptionValue":97.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.23,"markChange":1.41,"markPercentChange":1.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"CALL","symbol":"SPY_121622C225","description":"SPY Dec 16 2022 225 Call","exchangeName":"OPR","bid":91.65,"ask":96.65,"last":104,"mark":94.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559327296,"quoteTimeInLong":1582727401078,"netChange":2.27,"volatility":16.233,"delta":0.901,"gamma":0.002,"theta":-0.006,"vega":0.742,"rho":3.358,"openInterest":1,"timeValue":14.95,"theoreticalOptionValue":92.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.45,"markChange":1.38,"markPercentChange":1.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"CALL","symbol":"SPY_121622C230","description":"SPY Dec 16 2022 230 Call","exchangeName":"OPR","bid":87.59,"ask":92.59,"last":91.24,"mark":90.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657112174,"quoteTimeInLong":1582727401079,"netChange":-6.3,"volatility":16.344,"delta":0.885,"gamma":0.002,"theta":-0.006,"vega":0.84,"rho":3.56,"openInterest":42,"timeValue":7.19,"theoreticalOptionValue":88.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.09,"markChange":1.25,"markPercentChange":1.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"CALL","symbol":"SPY_121622C235","description":"SPY Dec 16 2022 235 Call","exchangeName":"OPR","bid":83.61,"ask":88.61,"last":93.3,"mark":86.11,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644297185,"quoteTimeInLong":1582727400962,"netChange":-0.12,"volatility":16.401,"delta":0.87,"gamma":0.002,"theta":-0.007,"vega":0.935,"rho":3.73,"openInterest":3,"timeValue":14.25,"theoreticalOptionValue":84.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.15,"markChange":1.18,"markPercentChange":1.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"CALL","symbol":"SPY_121622C240","description":"SPY Dec 16 2022 240 Call","exchangeName":"OPR","bid":79.68,"ask":84.68,"last":86.07,"mark":82.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651336151,"quoteTimeInLong":1582727400340,"netChange":-3.27,"volatility":17.437,"delta":0.844,"gamma":0.002,"theta":-0.009,"vega":1.087,"rho":3.817,"openInterest":12,"timeValue":12.02,"theoreticalOptionValue":81.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.03,"markChange":1.12,"markPercentChange":1.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"CALL","symbol":"SPY_121622C245","description":"SPY Dec 16 2022 245 Call","exchangeName":"OPR","bid":75.91,"ask":80.91,"last":95.65,"mark":78.41,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579639281124,"quoteTimeInLong":1582727400962,"netChange":10.24,"volatility":17.389,"delta":0.828,"gamma":0.003,"theta":-0.01,"vega":1.17,"rho":3.918,"openInterest":1,"timeValue":26.6,"theoreticalOptionValue":78.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.23,"markChange":1.04,"markPercentChange":1.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"CALL","symbol":"SPY_121622C250","description":"SPY Dec 16 2022 250 Call","exchangeName":"OPR","bid":72.14,"ask":77.14,"last":75,"mark":74.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655514670,"quoteTimeInLong":1582727400338,"netChange":-6.52,"volatility":16.422,"delta":0.82,"gamma":0.003,"theta":-0.01,"vega":1.206,"rho":4.086,"openInterest":89,"timeValue":10.95,"theoreticalOptionValue":73.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.84,"markChange":0.94,"markPercentChange":1.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"CALL","symbol":"SPY_121622C255","description":"SPY Dec 16 2022 255 Call","exchangeName":"OPR","bid":68.52,"ask":73.52,"last":89.26,"mark":71.02,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581525341563,"quoteTimeInLong":1582727401078,"netChange":11.56,"volatility":16.486,"delta":0.801,"gamma":0.003,"theta":-0.011,"vega":1.295,"rho":4.15,"openInterest":45,"timeValue":30.21,"theoreticalOptionValue":69.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.5,"markChange":0.96,"markPercentChange":1.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"CALL","symbol":"SPY_121622C260","description":"SPY Dec 16 2022 260 Call","exchangeName":"OPR","bid":64.95,"ask":69.95,"last":67.75,"mark":67.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661071944,"quoteTimeInLong":1582727401079,"netChange":-6.18,"volatility":17.203,"delta":0.776,"gamma":0.003,"theta":-0.012,"vega":1.409,"rho":4.116,"openInterest":55,"timeValue":13.7,"theoreticalOptionValue":67.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.31,"markChange":1.03,"markPercentChange":1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"CALL","symbol":"SPY_121622C265","description":"SPY Dec 16 2022 265 Call","exchangeName":"OPR","bid":61.45,"ask":66.45,"last":67.25,"mark":63.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653363031,"quoteTimeInLong":1582727400962,"netChange":-3.03,"volatility":17.107,"delta":0.758,"gamma":0.003,"theta":-0.013,"vega":1.482,"rho":4.151,"openInterest":49,"timeValue":18.2,"theoreticalOptionValue":63.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.82,"markChange":1.15,"markPercentChange":1.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"CALL","symbol":"SPY_121622C270","description":"SPY Dec 16 2022 270 Call","exchangeName":"OPR","bid":58.03,"ask":63.03,"last":64,"mark":60.53,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647521978,"quoteTimeInLong":1582727401079,"netChange":-2.68,"volatility":16.786,"delta":0.741,"gamma":0.003,"theta":-0.013,"vega":1.545,"rho":4.197,"openInterest":181,"timeValue":19.95,"theoreticalOptionValue":59.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.51,"markChange":1.18,"markPercentChange":1.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"CALL","symbol":"SPY_121622C275","description":"SPY Dec 16 2022 275 Call","exchangeName":"OPR","bid":54.69,"ask":59.69,"last":58.5,"mark":57.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655763740,"quoteTimeInLong":1582727401078,"netChange":-4.66,"volatility":17.03,"delta":0.72,"gamma":0.004,"theta":-0.014,"vega":1.622,"rho":4.157,"openInterest":167,"timeValue":19.45,"theoreticalOptionValue":57.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.33,"markChange":1.17,"markPercentChange":2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"CALL","symbol":"SPY_121622C280","description":"SPY Dec 16 2022 280 Call","exchangeName":"OPR","bid":51.42,"ask":56.42,"last":58.14,"mark":53.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644463392,"quoteTimeInLong":1582727400962,"netChange":-1.58,"volatility":16.756,"delta":0.701,"gamma":0.004,"theta":-0.014,"vega":1.681,"rho":4.164,"openInterest":461,"timeValue":24.09,"theoreticalOptionValue":53.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3,"markChange":1.19,"markPercentChange":2.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"CALL","symbol":"SPY_121622C285","description":"SPY Dec 16 2022 285 Call","exchangeName":"OPR","bid":48.24,"ask":53.24,"last":66.4,"mark":50.74,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582217047665,"quoteTimeInLong":1582727401078,"netChange":10.04,"volatility":15.874,"delta":0.684,"gamma":0.004,"theta":-0.014,"vega":1.725,"rho":4.233,"openInterest":427,"timeValue":37.35,"theoreticalOptionValue":49.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.27,"markChange":1.2,"markPercentChange":2.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"CALL","symbol":"SPY_121622C290","description":"SPY Dec 16 2022 290 Call","exchangeName":"OPR","bid":45.13,"ask":50.13,"last":49.3,"mark":47.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653614376,"quoteTimeInLong":1582727401078,"netChange":-3.78,"volatility":15.792,"delta":0.662,"gamma":0.004,"theta":-0.014,"vega":1.783,"rho":4.181,"openInterest":75,"timeValue":25.25,"theoreticalOptionValue":46.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.15,"markChange":1.28,"markPercentChange":2.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"CALL","symbol":"SPY_121622C295","description":"SPY Dec 16 2022 295 Call","exchangeName":"OPR","bid":42.1,"ask":47.1,"last":49.3,"mark":44.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568664941,"quoteTimeInLong":1582727401078,"netChange":-0.58,"volatility":16.166,"delta":0.638,"gamma":0.004,"theta":-0.015,"vega":1.839,"rho":4.067,"openInterest":90,"timeValue":30.25,"theoreticalOptionValue":43.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.32,"markChange":0.97,"markPercentChange":2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"CALL","symbol":"SPY_121622C300","description":"SPY Dec 16 2022 300 Call","exchangeName":"OPR","bid":39.14,"ask":44.14,"last":41.69,"mark":41.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665244466,"quoteTimeInLong":1582727401078,"netChange":-5.07,"volatility":15.705,"delta":0.618,"gamma":0.004,"theta":-0.015,"vega":1.879,"rho":4.046,"openInterest":238,"timeValue":27.64,"theoreticalOptionValue":40.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.38,"markChange":0.65,"markPercentChange":1.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"CALL","symbol":"SPY_121622C305","description":"SPY Dec 16 2022 305 Call","exchangeName":"OPR","bid":36.26,"ask":41.26,"last":38.93,"mark":38.76,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661206936,"quoteTimeInLong":1582727400962,"netChange":-4.75,"volatility":15.407,"delta":0.595,"gamma":0.005,"theta":-0.015,"vega":1.917,"rho":3.978,"openInterest":27,"timeValue":29.88,"theoreticalOptionValue":37.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.38,"markChange":0.4,"markPercentChange":1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"CALL","symbol":"SPY_121622C310","description":"SPY Dec 16 2022 310 Call","exchangeName":"OPR","bid":33.47,"ask":38.47,"last":35.66,"mark":35.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663038384,"quoteTimeInLong":1582727401079,"netChange":-5.15,"volatility":15.922,"delta":0.572,"gamma":0.004,"theta":-0.016,"vega":1.95,"rho":3.83,"openInterest":101,"timeValue":31.61,"theoreticalOptionValue":36.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.43,"markChange":0.24,"markPercentChange":0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"CALL","symbol":"SPY_121622C315","description":"SPY Dec 16 2022 315 Call","exchangeName":"OPR","bid":30.75,"ask":35.75,"last":32.72,"mark":33.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664829630,"quoteTimeInLong":1582727401078,"netChange":-5.27,"volatility":15.843,"delta":0.549,"gamma":0.005,"theta":-0.016,"vega":1.975,"rho":3.727,"openInterest":260,"timeValue":32.72,"theoreticalOptionValue":33.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.92,"markChange":0.15,"markPercentChange":0.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"CALL","symbol":"SPY_121622C320","description":"SPY Dec 16 2022 320 Call","exchangeName":"OPR","bid":29,"ask":33.1,"last":30,"mark":31.05,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664602375,"quoteTimeInLong":1582727401181,"netChange":-5.37,"volatility":15.634,"delta":0.526,"gamma":0.005,"theta":-0.016,"vega":1.992,"rho":3.624,"openInterest":592,"timeValue":30,"theoreticalOptionValue":31.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.62,"markChange":0.57,"markPercentChange":1.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"CALL","symbol":"SPY_121622C325","description":"SPY Dec 16 2022 325 Call","exchangeName":"OPR","bid":25.59,"ask":30.59,"last":27.6,"mark":28.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664562899,"quoteTimeInLong":1582727401206,"netChange":-5.16,"volatility":14.796,"delta":0.499,"gamma":0.005,"theta":-0.015,"vega":2.002,"rho":3.532,"openInterest":5571,"timeValue":27.6,"theoreticalOptionValue":27.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.51,"markChange":0.23,"markPercentChange":0.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"CALL","symbol":"SPY_121622C330","description":"SPY Dec 16 2022 330 Call","exchangeName":"OPR","bid":23.17,"ask":28.17,"last":23,"mark":25.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658740532,"quoteTimeInLong":1582727401078,"netChange":-7.15,"volatility":14.348,"delta":0.472,"gamma":0.005,"theta":-0.015,"vega":2.004,"rho":3.395,"openInterest":2839,"timeValue":23,"theoreticalOptionValue":24.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.31,"markChange":0.43,"markPercentChange":1.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"CALL","symbol":"SPY_121622C335","description":"SPY Dec 16 2022 335 Call","exchangeName":"OPR","bid":20.84,"ask":25.84,"last":23.5,"mark":23.34,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662978442,"quoteTimeInLong":1582727400334,"netChange":-4.11,"volatility":14.395,"delta":0.449,"gamma":0.005,"theta":-0.015,"vega":1.998,"rho":3.249,"openInterest":1301,"timeValue":23.5,"theoreticalOptionValue":22.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18,"markChange":0.51,"markPercentChange":2.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"CALL","symbol":"SPY_121622C340","description":"SPY Dec 16 2022 340 Call","exchangeName":"OPR","bid":18.74,"ask":23.54,"last":22.19,"mark":21.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655555712,"quoteTimeInLong":1582727400893,"netChange":-3.04,"volatility":14.206,"delta":0.424,"gamma":0.005,"theta":-0.015,"vega":1.984,"rho":3.104,"openInterest":881,"timeValue":22.19,"theoreticalOptionValue":20.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.51,"markChange":0.18,"markPercentChange":0.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"CALL","symbol":"SPY_121622C345","description":"SPY Dec 16 2022 345 Call","exchangeName":"OPR","bid":16.66,"ask":21.46,"last":21.25,"mark":19.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649465175,"quoteTimeInLong":1582727400893,"netChange":-1.88,"volatility":14.008,"delta":0.399,"gamma":0.005,"theta":-0.014,"vega":1.96,"rho":2.948,"openInterest":53,"timeValue":21.25,"theoreticalOptionValue":18.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.85,"markChange":-0.04,"markPercentChange":-0.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"CALL","symbol":"SPY_121622C350","description":"SPY Dec 16 2022 350 Call","exchangeName":"OPR","bid":16.2,"ask":19.52,"last":17,"mark":17.86,"bidSize":5,"askSize":10,"bidAskSize":"5X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662832118,"quoteTimeInLong":1582727401252,"netChange":-4.03,"volatility":14.407,"delta":0.381,"gamma":0.005,"theta":-0.015,"vega":1.939,"rho":2.815,"openInterest":282,"timeValue":17,"theoreticalOptionValue":18.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.38,"markChange":0.62,"markPercentChange":3.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"CALL","symbol":"SPY_121622C355","description":"SPY Dec 16 2022 355 Call","exchangeName":"OPR","bid":12.91,"ask":17.71,"last":19.2,"mark":15.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576933144,"quoteTimeInLong":1582727400893,"netChange":0.27,"volatility":13.529,"delta":0.347,"gamma":0.005,"theta":-0.013,"vega":1.884,"rho":2.615,"openInterest":15,"timeValue":19.2,"theoreticalOptionValue":14.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.75,"markChange":-0.07,"markPercentChange":-0.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"CALL","symbol":"SPY_121622C360","description":"SPY Dec 16 2022 360 Call","exchangeName":"OPR","bid":11.24,"ask":16.04,"last":16.01,"mark":13.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646099209,"quoteTimeInLong":1582727401182,"netChange":-1.07,"volatility":13.374,"delta":0.323,"gamma":0.005,"theta":-0.013,"vega":1.834,"rho":2.449,"openInterest":56,"timeValue":16.01,"theoreticalOptionValue":13.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.88,"markChange":0.11,"markPercentChange":0.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"CALL","symbol":"SPY_121622C365","description":"SPY Dec 16 2022 365 Call","exchangeName":"OPR","bid":10,"ask":14.62,"last":12.4,"mark":12.31,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661875560,"quoteTimeInLong":1582727400962,"netChange":-2.96,"volatility":13.192,"delta":0.298,"gamma":0.005,"theta":-0.012,"vega":1.776,"rho":2.28,"openInterest":2248,"timeValue":12.4,"theoreticalOptionValue":11.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.78,"markChange":0.39,"markPercentChange":3.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"CALL","symbol":"SPY_121622C370","description":"SPY Dec 16 2022 370 Call","exchangeName":"OPR","bid":9.21,"ask":12.21,"last":14.74,"mark":10.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569618812,"quoteTimeInLong":1582727400893,"netChange":1.09,"volatility":12.979,"delta":0.273,"gamma":0.005,"theta":-0.012,"vega":1.708,"rho":2.108,"openInterest":334,"timeValue":14.74,"theoreticalOptionValue":10.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.44,"markChange":0.22,"markPercentChange":2.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"CALL","symbol":"SPY_121622C375","description":"SPY Dec 16 2022 375 Call","exchangeName":"OPR","bid":7.96,"ask":10.96,"last":9.65,"mark":9.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662143388,"quoteTimeInLong":1582727400893,"netChange":-2.45,"volatility":12.887,"delta":0.252,"gamma":0.005,"theta":-0.011,"vega":1.64,"rho":1.952,"openInterest":269,"timeValue":9.65,"theoreticalOptionValue":9.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.11,"markChange":0.09,"markPercentChange":1.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"CALL","symbol":"SPY_121622C380","description":"SPY Dec 16 2022 380 Call","exchangeName":"OPR","bid":6.83,"ask":9.83,"last":8.45,"mark":8.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662143388,"quoteTimeInLong":1582727400893,"netChange":-2.29,"volatility":12.773,"delta":0.231,"gamma":0.004,"theta":-0.01,"vega":1.566,"rho":1.797,"openInterest":84,"timeValue":8.45,"theoreticalOptionValue":8.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.69,"markChange":0.06,"markPercentChange":0.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"CALL","symbol":"SPY_121622C385","description":"SPY Dec 16 2022 385 Call","exchangeName":"OPR","bid":5.84,"ask":8.84,"last":6.84,"mark":7.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656938775,"quoteTimeInLong":1582727400893,"netChange":-2.61,"volatility":12.567,"delta":0.208,"gamma":0.004,"theta":-0.01,"vega":1.48,"rho":1.634,"openInterest":66,"timeValue":6.84,"theoreticalOptionValue":7.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.29,"markChange":0.16,"markPercentChange":2.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"CALL","symbol":"SPY_121622C390","description":"SPY Dec 16 2022 390 Call","exchangeName":"OPR","bid":5,"ask":8,"last":6.32,"mark":6.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662807537,"quoteTimeInLong":1582727400893,"netChange":-2.01,"volatility":12.391,"delta":0.188,"gamma":0.004,"theta":-0.009,"vega":1.391,"rho":1.479,"openInterest":84,"timeValue":6.32,"theoreticalOptionValue":6.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.34,"markChange":0.3,"markPercentChange":4.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"CALL","symbol":"SPY_121622C395","description":"SPY Dec 16 2022 395 Call","exchangeName":"OPR","bid":4.49,"ask":6.89,"last":5.5,"mark":5.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657839858,"quoteTimeInLong":1582727400893,"netChange":-1.77,"volatility":12.444,"delta":0.173,"gamma":0.004,"theta":-0.009,"vega":1.323,"rho":1.367,"openInterest":30,"timeValue":5.5,"theoreticalOptionValue":5.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.27,"markChange":0.04,"markPercentChange":0.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"CALL","symbol":"SPY_121622C400","description":"SPY Dec 16 2022 400 Call","exchangeName":"OPR","bid":3.81,"ask":6.21,"last":5.94,"mark":5.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658427239,"quoteTimeInLong":1582727400893,"netChange":-0.44,"volatility":12.514,"delta":0.16,"gamma":0.004,"theta":-0.008,"vega":1.258,"rho":1.265,"openInterest":911,"timeValue":5.94,"theoreticalOptionValue":5.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.56,"markChange":-0.08,"markPercentChange":-1.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"CALL","symbol":"SPY_121622C420","description":"SPY Dec 16 2022 420 Call","exchangeName":"OPR","bid":2,"ask":4.4,"last":3.2,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660352157,"quoteTimeInLong":1582727400893,"netChange":-0.7,"volatility":12.024,"delta":0.1,"gamma":0.003,"theta":-0.006,"vega":0.913,"rho":0.805,"openInterest":191,"timeValue":3.2,"theoreticalOptionValue":2.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.27,"markChange":0.32,"markPercentChange":10.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"CALL","symbol":"SPY_121622C440","description":"SPY Dec 16 2022 440 Call","exchangeName":"OPR","bid":1.11,"ask":2.6,"last":1.46,"mark":1.86,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664315300,"quoteTimeInLong":1582727401228,"netChange":-0.62,"volatility":12.466,"delta":0.074,"gamma":0.002,"theta":-0.005,"vega":0.726,"rho":0.593,"openInterest":1441,"timeValue":1.46,"theoreticalOptionValue":2.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.35,"markChange":-0.12,"markPercentChange":-6.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"460.0":[{"putCall":"CALL","symbol":"SPY_121622C460","description":"SPY Dec 16 2022 460 Call","exchangeName":"OPR","bid":0.39,"ask":1.89,"last":1.22,"mark":1.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664570283,"quoteTimeInLong":1582727400893,"netChange":0.02,"volatility":12.144,"delta":0.044,"gamma":0.001,"theta":-0.003,"vega":0.484,"rho":0.356,"openInterest":426,"timeValue":1.22,"theoreticalOptionValue":1.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":460,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.73,"markChange":0.06,"markPercentChange":5.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"480.0":[{"putCall":"CALL","symbol":"SPY_121622C480","description":"SPY Dec 16 2022 480 Call","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.83,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658563714,"quoteTimeInLong":1582727400893,"netChange":0,"volatility":12.686,"delta":0.034,"gamma":0.001,"theta":-0.003,"vega":0.393,"rho":0.276,"openInterest":1851,"timeValue":0.83,"theoreticalOptionValue":0.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":480,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.56,"markChange":-0.07,"markPercentChange":-9,"inTheMoney":false,"mini":false,"nonStandard":false}],"500.0":[{"putCall":"CALL","symbol":"SPY_121622C500","description":"SPY Dec 16 2022 500 Call","exchangeName":"OPR","bid":0,"ask":0.78,"last":0.6,"mark":0.39,"bidSize":0,"askSize":5,"bidAskSize":"0X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665003803,"quoteTimeInLong":1582727401252,"netChange":0.03,"volatility":12.902,"delta":0.024,"gamma":0.001,"theta":-0.002,"vega":0.293,"rho":0.194,"openInterest":2077,"timeValue":0.6,"theoreticalOptionValue":0.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":500,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.38,"markChange":-0.18,"markPercentChange":-31.73,"inTheMoney":false,"mini":false,"nonStandard":false}]}},"putExpDateMap":{"2020-02-26:0":{"275.0":[{"putCall":"PUT","symbol":"SPY_022620P275","description":"SPY Feb 26 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":3089,"bidAskSize":"0X3089","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665190488,"quoteTimeInLong":1582727401013,"netChange":-0.1,"volatility":99.471,"delta":-0.005,"gamma":0.001,"theta":-0.114,"vega":0.002,"rho":0,"openInterest":25547,"timeValue":0.02,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-420,"markChange":-0.02,"markPercentChange":-80,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_022620P280","description":"SPY Feb 26 2020 280 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.06,"mark":0.01,"bidSize":0,"askSize":2989,"bidAskSize":"0X2989","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664408784,"quoteTimeInLong":1582727401013,"netChange":-0.09,"volatility":92.306,"delta":-0.008,"gamma":0.001,"theta":-0.164,"vega":0.004,"rho":0,"openInterest":10848,"timeValue":0.06,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-237.5,"markChange":-0.03,"markPercentChange":-87.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_022620P281","description":"SPY Feb 26 2020 281 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":2889,"bidAskSize":"0X2889","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401013,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_022620P282","description":"SPY Feb 26 2020 282 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":2789,"bidAskSize":"0X2789","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401013,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_022620P283","description":"SPY Feb 26 2020 283 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":2689,"bidAskSize":"0X2689","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_022620P284","description":"SPY Feb 26 2020 284 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":2689,"bidAskSize":"0X2689","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_022620P285","description":"SPY Feb 26 2020 285 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2689,"bidAskSize":"0X2689","lastSize":0,"highPrice":0.01,"lowPrice":0.01,"openPrice":0,"closePrice":0.06,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1582727400478,"quoteTimeInLong":1582727401013,"netChange":-0.05,"volatility":84.956,"delta":-0.013,"gamma":0.002,"theta":-0.236,"vega":0.006,"rho":0,"openInterest":4025,"timeValue":0.01,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-84.62,"markChange":-0.06,"markPercentChange":-92.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_022620P286","description":"SPY Feb 26 2020 286 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":2389,"bidAskSize":"0X2389","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401013,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_022620P287","description":"SPY Feb 26 2020 287 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":2246,"bidAskSize":"0X2246","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401013,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_022620P288","description":"SPY Feb 26 2020 288 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":2117,"bidAskSize":"0X2117","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401013,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_022620P289","description":"SPY Feb 26 2020 289 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":1982,"bidAskSize":"0X1982","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401013,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_022620P290","description":"SPY Feb 26 2020 290 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.11,"mark":0.01,"bidSize":0,"askSize":1640,"bidAskSize":"0X1640","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665288982,"quoteTimeInLong":1582727401013,"netChange":-0.16,"volatility":75.867,"delta":-0.02,"gamma":0.004,"theta":-0.307,"vega":0.008,"rho":0,"openInterest":6321,"timeValue":0.11,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-164.74,"markChange":-0.09,"markPercentChange":-94.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_022620P291","description":"SPY Feb 26 2020 291 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.11,"mark":0.01,"bidSize":0,"askSize":1389,"bidAskSize":"0X1389","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665291343,"quoteTimeInLong":1582727401174,"netChange":-0.17,"volatility":74.257,"delta":-0.023,"gamma":0.004,"theta":-0.329,"vega":0.009,"rho":0,"openInterest":3772,"timeValue":0.11,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-163.81,"markChange":-0.1,"markPercentChange":-95.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_022620P292","description":"SPY Feb 26 2020 292 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1103,"bidAskSize":"0X1103","lastSize":0,"highPrice":0.01,"lowPrice":0.01,"openPrice":0,"closePrice":0.12,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400636,"quoteTimeInLong":1582727401013,"netChange":-0.1,"volatility":72.511,"delta":-0.025,"gamma":0.005,"theta":-0.35,"vega":0.01,"rho":0,"openInterest":11199,"timeValue":0.01,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-91.3,"markChange":-0.11,"markPercentChange":-95.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_022620P293","description":"SPY Feb 26 2020 293 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.15,"mark":0.01,"bidSize":0,"askSize":762,"bidAskSize":"0X762","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664851146,"quoteTimeInLong":1582727401178,"netChange":-0.16,"volatility":71.115,"delta":-0.029,"gamma":0.006,"theta":-0.381,"vega":0.011,"rho":0,"openInterest":1007,"timeValue":0.15,"theoreticalOptionValue":0.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-125.92,"markChange":-0.12,"markPercentChange":-96.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_022620P294","description":"SPY Feb 26 2020 294 Put (Weekly)","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.18,"mark":0.01,"bidSize":0,"askSize":3089,"bidAskSize":"0X3089","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664439146,"quoteTimeInLong":1582727401178,"netChange":-0.15,"volatility":69.53,"delta":-0.032,"gamma":0.006,"theta":-0.41,"vega":0.012,"rho":0,"openInterest":21032,"timeValue":0.18,"theoreticalOptionValue":0.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-103.38,"markChange":-0.13,"markPercentChange":-93.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_022620P295","description":"SPY Feb 26 2020 295 Put (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.17,"mark":0.02,"bidSize":412,"askSize":2789,"bidAskSize":"412X2789","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664591064,"quoteTimeInLong":1582727401172,"netChange":-0.18,"volatility":67.78,"delta":-0.036,"gamma":0.007,"theta":-0.438,"vega":0.013,"rho":0,"openInterest":15850,"timeValue":0.17,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-110.69,"markChange":-0.14,"markPercentChange":-90.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_022620P296","description":"SPY Feb 26 2020 296 Put (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.19,"mark":0.02,"bidSize":700,"askSize":2389,"bidAskSize":"700X2389","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664700552,"quoteTimeInLong":1582727401013,"netChange":-0.17,"volatility":65.884,"delta":-0.04,"gamma":0.008,"theta":-0.463,"vega":0.014,"rho":0,"openInterest":1633,"timeValue":0.19,"theoreticalOptionValue":0.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-99.66,"markChange":-0.16,"markPercentChange":-91.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_022620P297","description":"SPY Feb 26 2020 297 Put (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.21,"mark":0.02,"bidSize":1300,"askSize":1621,"bidAskSize":"1300X1621","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664879684,"quoteTimeInLong":1582727401172,"netChange":-0.17,"volatility":63.853,"delta":-0.044,"gamma":0.009,"theta":-0.486,"vega":0.015,"rho":0,"openInterest":5404,"timeValue":0.21,"theoreticalOptionValue":0.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-90.32,"markChange":-0.17,"markPercentChange":-92.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_022620P298","description":"SPY Feb 26 2020 298 Put (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.23,"mark":0.02,"bidSize":2202,"askSize":300,"bidAskSize":"2202X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665104422,"quoteTimeInLong":1582727401172,"netChange":-0.17,"volatility":61.96,"delta":-0.05,"gamma":0.01,"theta":-0.524,"vega":0.017,"rho":0,"openInterest":12112,"timeValue":0.23,"theoreticalOptionValue":0.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-78.56,"markChange":-0.2,"markPercentChange":-93.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_022620P299","description":"SPY Feb 26 2020 299 Put (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.03,"last":0.25,"mark":0.03,"bidSize":600,"askSize":1936,"bidAskSize":"600X1936","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665297265,"quoteTimeInLong":1582727401172,"netChange":-0.17,"volatility":60.183,"delta":-0.056,"gamma":0.011,"theta":-0.56,"vega":0.019,"rho":0,"openInterest":14307,"timeValue":0.25,"theoreticalOptionValue":0.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-69.21,"markChange":-0.21,"markPercentChange":-89.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_022620P300","description":"SPY Feb 26 2020 300 Put (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.04,"mark":0.03,"bidSize":1974,"askSize":2706,"bidAskSize":"1974X2706","lastSize":0,"highPrice":0.04,"lowPrice":0.04,"openPrice":0,"closePrice":0.27,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400332,"quoteTimeInLong":1582727401172,"netChange":-0.23,"volatility":38.637,"delta":-0.011,"gamma":0.005,"theta":-0.095,"vega":0.005,"rho":0,"openInterest":16811,"timeValue":0.04,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-85.19,"markChange":-0.24,"markPercentChange":-88.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_022620P301","description":"SPY Feb 26 2020 301 Put (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.31,"mark":0.04,"bidSize":1300,"askSize":2668,"bidAskSize":"1300X2668","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665282171,"quoteTimeInLong":1582727401172,"netChange":-0.15,"volatility":37.908,"delta":-0.016,"gamma":0.006,"theta":-0.122,"vega":0.006,"rho":0,"openInterest":1789,"timeValue":0.31,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50,"markChange":-0.27,"markPercentChange":-86.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_022620P302","description":"SPY Feb 26 2020 302 Put (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.35,"mark":0.05,"bidSize":216,"askSize":252,"bidAskSize":"216X252","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665295343,"quoteTimeInLong":1582727400660,"netChange":-0.14,"volatility":37.306,"delta":-0.022,"gamma":0.009,"theta":-0.16,"vega":0.009,"rho":0,"openInterest":8728,"timeValue":0.35,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.2,"markChange":-0.3,"markPercentChange":-85.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_022620P303","description":"SPY Feb 26 2020 303 Put (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.08,"last":0.43,"mark":0.07,"bidSize":380,"askSize":217,"bidAskSize":"380X217","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665252012,"quoteTimeInLong":1582727400660,"netChange":-0.09,"volatility":36.152,"delta":-0.028,"gamma":0.011,"theta":-0.192,"vega":0.011,"rho":0,"openInterest":3848,"timeValue":0.43,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.98,"markChange":-0.34,"markPercentChange":-83.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_022620P304","description":"SPY Feb 26 2020 304 Put (Weekly)","exchangeName":"OPR","bid":0.09,"ask":0.11,"last":0.49,"mark":0.1,"bidSize":41,"askSize":659,"bidAskSize":"41X659","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665130115,"quoteTimeInLong":1582727401148,"netChange":-0.06,"volatility":35.729,"delta":-0.04,"gamma":0.015,"theta":-0.252,"vega":0.014,"rho":0,"openInterest":20224,"timeValue":0.49,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.04,"markChange":-0.37,"markPercentChange":-78.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_022620P305","description":"SPY Feb 26 2020 305 Put (Weekly)","exchangeName":"OPR","bid":0.12,"ask":0.15,"last":0.15,"mark":0.14,"bidSize":862,"askSize":1650,"bidAskSize":"862X1650","lastSize":0,"highPrice":0.15,"lowPrice":0.15,"openPrice":0,"closePrice":0.56,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400520,"quoteTimeInLong":1582727401173,"netChange":-0.41,"volatility":34.907,"delta":-0.053,"gamma":0.019,"theta":-0.311,"vega":0.018,"rho":0,"openInterest":9562,"timeValue":0.15,"theoreticalOptionValue":0.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-72.97,"markChange":-0.42,"markPercentChange":-75.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_022620P306","description":"SPY Feb 26 2020 306 Put (Weekly)","exchangeName":"OPR","bid":0.17,"ask":0.21,"last":0.21,"mark":0.19,"bidSize":168,"askSize":300,"bidAskSize":"168X300","lastSize":0,"highPrice":0.21,"lowPrice":0.17,"openPrice":0,"closePrice":0.66,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1582727400764,"quoteTimeInLong":1582727401172,"netChange":-0.45,"volatility":34.635,"delta":-0.074,"gamma":0.025,"theta":-0.399,"vega":0.023,"rho":-0.001,"openInterest":8713,"timeValue":0.21,"theoreticalOptionValue":0.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-68.18,"markChange":-0.47,"markPercentChange":-71.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_022620P307","description":"SPY Feb 26 2020 307 Put (Weekly)","exchangeName":"OPR","bid":0.25,"ask":0.29,"last":0.29,"mark":0.27,"bidSize":360,"askSize":740,"bidAskSize":"360X740","lastSize":0,"highPrice":0.29,"lowPrice":0.29,"openPrice":0,"closePrice":0.79,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1582727400783,"quoteTimeInLong":1582727401172,"netChange":-0.5,"volatility":34.09,"delta":-0.099,"gamma":0.031,"theta":-0.489,"vega":0.029,"rho":-0.001,"openInterest":9444,"timeValue":0.29,"theoreticalOptionValue":0.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-63.29,"markChange":-0.52,"markPercentChange":-65.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_022620P308","description":"SPY Feb 26 2020 308 Put (Weekly)","exchangeName":"OPR","bid":0.35,"ask":0.4,"last":0.34,"mark":0.38,"bidSize":438,"askSize":480,"bidAskSize":"438X480","lastSize":0,"highPrice":0.49,"lowPrice":0.34,"openPrice":0,"closePrice":0.95,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1582727400980,"quoteTimeInLong":1582727401172,"netChange":-0.61,"volatility":33.74,"delta":-0.132,"gamma":0.039,"theta":-0.591,"vega":0.035,"rho":-0.001,"openInterest":9401,"timeValue":0.34,"theoreticalOptionValue":0.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-64.21,"markChange":-0.57,"markPercentChange":-60.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_022620P309","description":"SPY Feb 26 2020 309 Put (Weekly)","exchangeName":"OPR","bid":0.47,"ask":0.54,"last":1.16,"mark":0.51,"bidSize":187,"askSize":187,"bidAskSize":"187X187","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665297155,"quoteTimeInLong":1582727401143,"netChange":0.41,"volatility":33.219,"delta":-0.171,"gamma":0.047,"theta":-0.693,"vega":0.042,"rho":-0.001,"openInterest":4770,"timeValue":1.16,"theoreticalOptionValue":0.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.06,"markChange":-0.65,"markPercentChange":-56.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_022620P310","description":"SPY Feb 26 2020 310 Put (Weekly)","exchangeName":"OPR","bid":0.65,"ask":0.71,"last":0.72,"mark":0.68,"bidSize":64,"askSize":135,"bidAskSize":"64X135","lastSize":0,"highPrice":0.72,"lowPrice":0.63,"openPrice":0,"closePrice":1.38,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1582727400975,"quoteTimeInLong":1582727401164,"netChange":-0.67,"volatility":32.578,"delta":-0.218,"gamma":0.055,"theta":-0.788,"vega":0.048,"rho":-0.002,"openInterest":23140,"timeValue":0.72,"theoreticalOptionValue":0.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.01,"markChange":-0.7,"markPercentChange":-50.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_022620P311","description":"SPY Feb 26 2020 311 Put (Weekly)","exchangeName":"OPR","bid":0.85,"ask":0.93,"last":0.93,"mark":0.89,"bidSize":131,"askSize":120,"bidAskSize":"131X120","lastSize":0,"highPrice":0.93,"lowPrice":0.85,"openPrice":0,"closePrice":1.67,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1582727401157,"quoteTimeInLong":1582727401142,"netChange":-0.75,"volatility":31.886,"delta":-0.274,"gamma":0.064,"theta":-0.871,"vega":0.055,"rho":-0.002,"openInterest":7706,"timeValue":0.93,"theoreticalOptionValue":0.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.48,"markChange":-0.78,"markPercentChange":-46.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_022620P312","description":"SPY Feb 26 2020 312 Put (Weekly)","exchangeName":"OPR","bid":1.11,"ask":1.2,"last":0.97,"mark":1.16,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":1.2,"lowPrice":0.97,"openPrice":0,"closePrice":2.01,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727400544,"quoteTimeInLong":1582727401136,"netChange":-1.04,"volatility":31.088,"delta":-0.338,"gamma":0.072,"theta":-0.932,"vega":0.06,"rho":-0.003,"openInterest":11093,"timeValue":0.97,"theoreticalOptionValue":1.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.83,"markChange":-0.86,"markPercentChange":-42.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_022620P313","description":"SPY Feb 26 2020 313 Put (Weekly)","exchangeName":"OPR","bid":1.46,"ask":1.51,"last":1.43,"mark":1.49,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":1.43,"lowPrice":1.43,"openPrice":0,"closePrice":2.4,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401031,"quoteTimeInLong":1582727401076,"netChange":-0.97,"volatility":30.295,"delta":-0.41,"gamma":0.078,"theta":-0.965,"vega":0.064,"rho":-0.004,"openInterest":16589,"timeValue":1.43,"theoreticalOptionValue":1.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.51,"markChange":-0.92,"markPercentChange":-38.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_022620P314","description":"SPY Feb 26 2020 314 Put (Weekly)","exchangeName":"OPR","bid":1.83,"ask":1.91,"last":1.84,"mark":1.87,"bidSize":75,"askSize":11,"bidAskSize":"75X11","lastSize":0,"highPrice":1.84,"lowPrice":1.84,"openPrice":0,"closePrice":2.87,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400954,"quoteTimeInLong":1582727401150,"netChange":-1.03,"volatility":29.212,"delta":-0.489,"gamma":0.083,"theta":-0.954,"vega":0.066,"rho":-0.004,"openInterest":11551,"timeValue":1.84,"theoreticalOptionValue":1.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.98,"markChange":-1,"markPercentChange":-34.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_022620P315","description":"SPY Feb 26 2020 315 Put (Weekly)","exchangeName":"OPR","bid":2.31,"ask":2.44,"last":2.31,"mark":2.38,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":2.31,"lowPrice":2.31,"openPrice":0,"closePrice":3.39,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400973,"quoteTimeInLong":1582727401165,"netChange":-1.08,"volatility":28.64,"delta":-0.574,"gamma":0.083,"theta":-0.92,"vega":0.064,"rho":-0.005,"openInterest":14209,"timeValue":1.36,"theoreticalOptionValue":2.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.84,"markChange":-1.01,"markPercentChange":-29.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.5":[{"putCall":"PUT","symbol":"SPY_022620P315.5","description":"SPY Feb 26 2020 315.5 Put (Weekly)","exchangeName":"OPR","bid":2.58,"ask":2.71,"last":3.89,"mark":2.65,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664818544,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":28.243,"delta":-0.616,"gamma":0.082,"theta":-0.883,"vega":0.063,"rho":-0.005,"openInterest":2126,"timeValue":2.44,"theoreticalOptionValue":2.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.02,"markPercentChange":-27.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_022620P316","description":"SPY Feb 26 2020 316 Put (Weekly)","exchangeName":"OPR","bid":2.87,"ask":2.97,"last":2.89,"mark":2.92,"bidSize":30,"askSize":11,"bidAskSize":"30X11","lastSize":0,"highPrice":2.89,"lowPrice":2.84,"openPrice":0,"closePrice":3.95,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400892,"quoteTimeInLong":1582727401156,"netChange":-1.06,"volatility":27.481,"delta":-0.661,"gamma":0.081,"theta":-0.823,"vega":0.06,"rho":-0.005,"openInterest":11409,"timeValue":0.94,"theoreticalOptionValue":2.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.92,"markChange":-1.03,"markPercentChange":-26.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.5":[{"putCall":"PUT","symbol":"SPY_022620P316.5","description":"SPY Feb 26 2020 316.5 Put (Weekly)","exchangeName":"OPR","bid":3.18,"ask":3.27,"last":4.3,"mark":3.23,"bidSize":15,"askSize":11,"bidAskSize":"15X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664604125,"quoteTimeInLong":1582727401144,"netChange":0,"volatility":26.731,"delta":-0.705,"gamma":0.078,"theta":-0.754,"vega":0.057,"rho":-0.006,"openInterest":1792,"timeValue":1.85,"theoreticalOptionValue":3.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.04,"markPercentChange":-24.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_022620P317","description":"SPY Feb 26 2020 317 Put (Weekly)","exchangeName":"OPR","bid":3.52,"ask":3.61,"last":4.6,"mark":3.57,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665044813,"quoteTimeInLong":1582727401137,"netChange":3.01,"volatility":26.365,"delta":-0.745,"gamma":0.074,"theta":-0.691,"vega":0.053,"rho":-0.006,"openInterest":10650,"timeValue":1.65,"theoreticalOptionValue":3.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":65.44,"markChange":-1.03,"markPercentChange":-22.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"PUT","symbol":"SPY_022620P317.5","description":"SPY Feb 26 2020 317.5 Put (Weekly)","exchangeName":"OPR","bid":3.88,"ask":3.97,"last":3.88,"mark":3.93,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":3.88,"lowPrice":3.88,"openPrice":0,"closePrice":4.96,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400006,"quoteTimeInLong":1582727401114,"netChange":-1.08,"volatility":25.874,"delta":-0.785,"gamma":0.068,"theta":-0.617,"vega":0.048,"rho":-0.006,"openInterest":3708,"timeValue":0.43,"theoreticalOptionValue":3.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.77,"markChange":-1.03,"markPercentChange":-20.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_022620P318","description":"SPY Feb 26 2020 318 Put (Weekly)","exchangeName":"OPR","bid":4.27,"ask":4.36,"last":5.24,"mark":4.31,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664954985,"quoteTimeInLong":1582727401171,"netChange":3.45,"volatility":25.471,"delta":-0.821,"gamma":0.061,"theta":-0.543,"vega":0.043,"rho":-0.006,"openInterest":4653,"timeValue":1.29,"theoreticalOptionValue":4.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":64.79,"markChange":-1.01,"markPercentChange":-18.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.5":[{"putCall":"PUT","symbol":"SPY_022620P318.5","description":"SPY Feb 26 2020 318.5 Put (Weekly)","exchangeName":"OPR","bid":4.55,"ask":4.87,"last":5.98,"mark":4.71,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664378450,"quoteTimeInLong":1582727401145,"netChange":0,"volatility":24.697,"delta":-0.857,"gamma":0.054,"theta":-0.454,"vega":0.037,"rho":-0.006,"openInterest":1443,"timeValue":1.53,"theoreticalOptionValue":4.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.02,"markPercentChange":-17.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_022620P319","description":"SPY Feb 26 2020 319 Put (Weekly)","exchangeName":"OPR","bid":4.97,"ask":5.29,"last":4.97,"mark":5.13,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":4.97,"lowPrice":4.97,"openPrice":0,"closePrice":6.13,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401031,"quoteTimeInLong":1582727401014,"netChange":-1.16,"volatility":23.952,"delta":-0.889,"gamma":0.045,"theta":-0.366,"vega":0.031,"rho":-0.006,"openInterest":5635,"timeValue":0.02,"theoreticalOptionValue":5.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.87,"markChange":-1,"markPercentChange":-16.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.5":[{"putCall":"PUT","symbol":"SPY_022620P319.5","description":"SPY Feb 26 2020 319.5 Put (Weekly)","exchangeName":"OPR","bid":5.36,"ask":5.78,"last":6.63,"mark":5.57,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664353316,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":23.545,"delta":-0.912,"gamma":0.036,"theta":-0.301,"vega":0.026,"rho":-0.005,"openInterest":958,"timeValue":1.18,"theoreticalOptionValue":5.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.98,"markPercentChange":-14.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_022620P320","description":"SPY Feb 26 2020 320 Put (Weekly)","exchangeName":"OPR","bid":5.81,"ask":6.23,"last":5.92,"mark":6.02,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":6.25,"lowPrice":5.92,"openPrice":0,"closePrice":6.99,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727401031,"quoteTimeInLong":1582727401117,"netChange":-1.07,"volatility":23.037,"delta":-0.931,"gamma":0.026,"theta":-0.242,"vega":0.021,"rho":-0.005,"openInterest":27854,"timeValue":-0.03,"theoreticalOptionValue":6.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.26,"markChange":-0.97,"markPercentChange":-13.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.5":[{"putCall":"PUT","symbol":"SPY_022620P320.5","description":"SPY Feb 26 2020 320.5 Put (Weekly)","exchangeName":"OPR","bid":6.28,"ask":6.69,"last":7.45,"mark":6.49,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665173707,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":21.656,"delta":-0.948,"gamma":0.012,"theta":-0.18,"vega":0.017,"rho":-0.003,"openInterest":2141,"timeValue":1,"theoreticalOptionValue":6.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.95,"markPercentChange":-12.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_022620P321","description":"SPY Feb 26 2020 321 Put (Weekly)","exchangeName":"OPR","bid":6.75,"ask":7.16,"last":8.55,"mark":6.96,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664422470,"quoteTimeInLong":1582727401015,"netChange":5.99,"volatility":22.568,"delta":-0.95,"gamma":0.008,"theta":-0.195,"vega":0.016,"rho":-0.003,"openInterest":5313,"timeValue":1.6,"theoreticalOptionValue":6.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":75.9,"markChange":-0.94,"markPercentChange":-11.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.5":[{"putCall":"PUT","symbol":"SPY_022620P321.5","description":"SPY Feb 26 2020 321.5 Put (Weekly)","exchangeName":"OPR","bid":7.23,"ask":7.64,"last":9.18,"mark":7.44,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663839227,"quoteTimeInLong":1582727401170,"netChange":0,"volatility":5,"delta":-1,"gamma":0,"theta":0,"vega":0.029,"rho":0,"openInterest":963,"timeValue":1.73,"theoreticalOptionValue":7.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.92,"markPercentChange":-10.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_022620P322","description":"SPY Feb 26 2020 322 Put (Weekly)","exchangeName":"OPR","bid":7.72,"ask":8.12,"last":9.01,"mark":7.92,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665244216,"quoteTimeInLong":1582727401015,"netChange":6.11,"volatility":5,"delta":-1,"gamma":0,"theta":0,"vega":0.029,"rho":0,"openInterest":5604,"timeValue":1.06,"theoreticalOptionValue":7.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":69.19,"markChange":-0.9,"markPercentChange":-10.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"PUT","symbol":"SPY_022620P322.5","description":"SPY Feb 26 2020 322.5 Put (Weekly)","exchangeName":"OPR","bid":8.2,"ask":8.61,"last":10.22,"mark":8.4,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664221111,"quoteTimeInLong":1582727401137,"netChange":0,"volatility":59.37,"delta":-0.79,"gamma":0.029,"theta":-1.402,"vega":0.047,"rho":-0.006,"openInterest":1039,"timeValue":1.77,"theoreticalOptionValue":9.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.9,"markPercentChange":-9.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_022620P323","description":"SPY Feb 26 2020 323 Put (Weekly)","exchangeName":"OPR","bid":8.7,"ask":9,"last":8.69,"mark":8.85,"bidSize":10,"askSize":5,"bidAskSize":"10X5","lastSize":0,"highPrice":8.69,"lowPrice":8.69,"openPrice":0,"closePrice":9.78,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727401040,"quoteTimeInLong":1582727401131,"netChange":-1.09,"volatility":60.946,"delta":-0.797,"gamma":0.028,"theta":-1.408,"vega":0.046,"rho":-0.006,"openInterest":3625,"timeValue":-0.26,"theoreticalOptionValue":9.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.18,"markChange":-0.93,"markPercentChange":-9.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.5":[{"putCall":"PUT","symbol":"SPY_022620P323.5","description":"SPY Feb 26 2020 323.5 Put (Weekly)","exchangeName":"OPR","bid":9.16,"ask":9.6,"last":10.29,"mark":9.38,"bidSize":1,"askSize":11,"bidAskSize":"1X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664977016,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":63.135,"delta":-0.802,"gamma":0.026,"theta":-1.439,"vega":0.046,"rho":-0.006,"openInterest":1230,"timeValue":0.84,"theoreticalOptionValue":10.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.89,"markPercentChange":-8.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_022620P324","description":"SPY Feb 26 2020 324 Put (Weekly)","exchangeName":"OPR","bid":9.68,"ask":10.09,"last":11.17,"mark":9.89,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664826400,"quoteTimeInLong":1582727401015,"netChange":7.45,"volatility":64.97,"delta":-0.807,"gamma":0.025,"theta":-1.455,"vega":0.045,"rho":-0.006,"openInterest":2526,"timeValue":1.22,"theoreticalOptionValue":10.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":69.23,"markChange":-0.88,"markPercentChange":-8.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.5":[{"putCall":"PUT","symbol":"SPY_022620P324.5","description":"SPY Feb 26 2020 324.5 Put (Weekly)","exchangeName":"OPR","bid":10.11,"ask":10.49,"last":11.73,"mark":10.3,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664322027,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":67.116,"delta":-0.811,"gamma":0.024,"theta":-1.484,"vega":0.044,"rho":-0.006,"openInterest":582,"timeValue":1.28,"theoreticalOptionValue":11.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324.5,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.96,"markPercentChange":-8.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_022620P325","description":"SPY Feb 26 2020 325 Put (Weekly)","exchangeName":"OPR","bid":10.71,"ask":11.04,"last":10.78,"mark":10.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":10.78,"lowPrice":10.78,"openPrice":0,"closePrice":11.75,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727401001,"quoteTimeInLong":1582727400692,"netChange":-0.97,"volatility":68.555,"delta":-0.817,"gamma":0.023,"theta":-1.485,"vega":0.043,"rho":-0.006,"openInterest":3295,"timeValue":-0.17,"theoreticalOptionValue":11.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.27,"markChange":-0.88,"markPercentChange":-7.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_022620P326","description":"SPY Feb 26 2020 326 Put (Weekly)","exchangeName":"OPR","bid":11.53,"ask":12.24,"last":13.76,"mark":11.89,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664225419,"quoteTimeInLong":1582727401016,"netChange":8.97,"volatility":72.508,"delta":-0.825,"gamma":0.021,"theta":-1.529,"vega":0.042,"rho":-0.006,"openInterest":1233,"timeValue":1.81,"theoreticalOptionValue":12.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":70.39,"markChange":-0.86,"markPercentChange":-6.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_022620P327","description":"SPY Feb 26 2020 327 Put (Weekly)","exchangeName":"OPR","bid":12.53,"ask":13.23,"last":14.09,"mark":12.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664325651,"quoteTimeInLong":1582727401143,"netChange":8.65,"volatility":76.512,"delta":-0.831,"gamma":0.019,"theta":-1.577,"vega":0.041,"rho":-0.006,"openInterest":2774,"timeValue":1.14,"theoreticalOptionValue":13.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":62.95,"markChange":-0.86,"markPercentChange":-6.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_022620P328","description":"SPY Feb 26 2020 328 Put (Weekly)","exchangeName":"OPR","bid":13.73,"ask":14.01,"last":15.19,"mark":13.87,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664075038,"quoteTimeInLong":1582727400713,"netChange":9.04,"volatility":80.705,"delta":-0.836,"gamma":0.018,"theta":-1.632,"vega":0.041,"rho":-0.006,"openInterest":1281,"timeValue":1.24,"theoreticalOptionValue":14.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":61.32,"markChange":-0.87,"markPercentChange":-5.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_022620P329","description":"SPY Feb 26 2020 329 Put (Weekly)","exchangeName":"OPR","bid":14.53,"ask":15.23,"last":15.69,"mark":14.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664705457,"quoteTimeInLong":1582727401016,"netChange":8.75,"volatility":83.845,"delta":-0.843,"gamma":0.017,"theta":-1.646,"vega":0.039,"rho":-0.006,"openInterest":159,"timeValue":0.74,"theoreticalOptionValue":15.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.57,"markChange":-0.86,"markPercentChange":-5.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_022620P330","description":"SPY Feb 26 2020 330 Put (Weekly)","exchangeName":"OPR","bid":15.53,"ask":16.23,"last":17.51,"mark":15.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663860646,"quoteTimeInLong":1582727401016,"netChange":9.72,"volatility":87.552,"delta":-0.848,"gamma":0.016,"theta":-1.683,"vega":0.039,"rho":-0.006,"openInterest":2687,"timeValue":1.56,"theoreticalOptionValue":16.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.06,"markChange":-0.86,"markPercentChange":-5.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_022620P331","description":"SPY Feb 26 2020 331 Put (Weekly)","exchangeName":"OPR","bid":16.53,"ask":17.23,"last":17.75,"mark":16.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664921469,"quoteTimeInLong":1582727401016,"netChange":9.06,"volatility":91.738,"delta":-0.85,"gamma":0.015,"theta":-1.74,"vega":0.038,"rho":-0.006,"openInterest":1738,"timeValue":0.8,"theoreticalOptionValue":17.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.08,"markChange":-0.86,"markPercentChange":-4.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_022620P332","description":"SPY Feb 26 2020 332 Put (Weekly)","exchangeName":"OPR","bid":17.73,"ask":18.01,"last":19.65,"mark":17.87,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664131115,"quoteTimeInLong":1582727400663,"netChange":10.04,"volatility":94.825,"delta":-0.856,"gamma":0.014,"theta":-1.754,"vega":0.037,"rho":-0.006,"openInterest":1671,"timeValue":1.7,"theoreticalOptionValue":18.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.57,"markChange":-0.87,"markPercentChange":-4.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_022620P333","description":"SPY Feb 26 2020 333 Put (Weekly)","exchangeName":"OPR","bid":18.53,"ask":19.23,"last":20,"mark":18.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664364633,"quoteTimeInLong":1582727401016,"netChange":9.44,"volatility":98.672,"delta":-0.859,"gamma":0.013,"theta":-1.799,"vega":0.037,"rho":-0.006,"openInterest":637,"timeValue":1.05,"theoreticalOptionValue":19.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.8,"markChange":-0.86,"markPercentChange":-4.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_022620P334","description":"SPY Feb 26 2020 334 Put (Weekly)","exchangeName":"OPR","bid":19.53,"ask":20.23,"last":21,"mark":19.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664364633,"quoteTimeInLong":1582727401143,"netChange":9.47,"volatility":101.933,"delta":-0.863,"gamma":0.012,"theta":-1.821,"vega":0.036,"rho":-0.006,"openInterest":603,"timeValue":1.05,"theoreticalOptionValue":20.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.67,"markChange":-0.86,"markPercentChange":-4.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_022620P335","description":"SPY Feb 26 2020 335 Put (Weekly)","exchangeName":"OPR","bid":20.71,"ask":21.04,"last":21.77,"mark":20.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664921469,"quoteTimeInLong":1582727400936,"netChange":9.27,"volatility":105.575,"delta":-0.865,"gamma":0.011,"theta":-1.859,"vega":0.035,"rho":-0.006,"openInterest":1565,"timeValue":0.82,"theoreticalOptionValue":21.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.63,"markChange":-0.86,"markPercentChange":-3.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_022620P336","description":"SPY Feb 26 2020 336 Put (Weekly)","exchangeName":"OPR","bid":21.43,"ask":22.33,"last":22.83,"mark":21.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665289540,"quoteTimeInLong":1582727401016,"netChange":9.34,"volatility":109.043,"delta":-0.868,"gamma":0.011,"theta":-1.891,"vega":0.035,"rho":-0.006,"openInterest":2163,"timeValue":0.88,"theoreticalOptionValue":22.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.09,"markChange":-0.86,"markPercentChange":-3.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_022620P337","description":"SPY Feb 26 2020 337 Put (Weekly)","exchangeName":"OPR","bid":22.73,"ask":23.01,"last":24.31,"mark":22.87,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663822035,"quoteTimeInLong":1582727400762,"netChange":9.83,"volatility":112.627,"delta":-0.871,"gamma":0.01,"theta":-1.928,"vega":0.034,"rho":-0.006,"openInterest":1006,"timeValue":1.36,"theoreticalOptionValue":23.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.41,"markChange":-0.87,"markPercentChange":-3.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_022620P338","description":"SPY Feb 26 2020 338 Put (Weekly)","exchangeName":"OPR","bid":23.43,"ask":24.33,"last":24.8,"mark":23.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664730029,"quoteTimeInLong":1582727401169,"netChange":9.32,"volatility":116.038,"delta":-0.873,"gamma":0.01,"theta":-1.959,"vega":0.034,"rho":-0.006,"openInterest":1117,"timeValue":0.85,"theoreticalOptionValue":24.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.69,"markChange":-0.86,"markPercentChange":-3.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_022620P339","description":"SPY Feb 26 2020 339 Put (Weekly)","exchangeName":"OPR","bid":24.43,"ask":25.33,"last":24.6,"mark":24.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658088530,"quoteTimeInLong":1582727401146,"netChange":8.13,"volatility":119.421,"delta":-0.875,"gamma":0.009,"theta":-1.99,"vega":0.033,"rho":-0.006,"openInterest":113,"timeValue":-0.35,"theoreticalOptionValue":25.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.57,"markChange":-0.86,"markPercentChange":-3.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_022620P340","description":"SPY Feb 26 2020 340 Put (Weekly)","exchangeName":"OPR","bid":25.43,"ask":26.33,"last":28.14,"mark":25.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663055665,"quoteTimeInLong":1582727401133,"netChange":10.66,"volatility":122.931,"delta":-0.877,"gamma":0.009,"theta":-2.026,"vega":0.033,"rho":-0.006,"openInterest":124,"timeValue":2.19,"theoreticalOptionValue":26.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.88,"markChange":-0.86,"markPercentChange":-3.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_022620P341","description":"SPY Feb 26 2020 341 Put (Weekly)","exchangeName":"OPR","bid":26.43,"ask":27.33,"last":28.83,"mark":26.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663213528,"quoteTimeInLong":1582727401143,"netChange":10.35,"volatility":126.266,"delta":-0.879,"gamma":0.009,"theta":-2.056,"vega":0.033,"rho":-0.006,"openInterest":16,"timeValue":1.88,"theoreticalOptionValue":27.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.33,"markChange":-0.86,"markPercentChange":-3.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_022620P342","description":"SPY Feb 26 2020 342 Put (Weekly)","exchangeName":"OPR","bid":27.43,"ask":28.33,"last":28.23,"mark":27.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663636022,"quoteTimeInLong":1582727401154,"netChange":8.76,"volatility":129.113,"delta":-0.881,"gamma":0.008,"theta":-2.068,"vega":0.032,"rho":-0.006,"openInterest":1,"timeValue":0.28,"theoreticalOptionValue":28.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.46,"markChange":-0.86,"markPercentChange":-2.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_022620P343","description":"SPY Feb 26 2020 343 Put (Weekly)","exchangeName":"OPR","bid":28.43,"ask":29.33,"last":30.21,"mark":28.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663898694,"quoteTimeInLong":1582727401139,"netChange":9.73,"volatility":132.399,"delta":-0.883,"gamma":0.008,"theta":-2.097,"vega":0.032,"rho":-0.006,"openInterest":1,"timeValue":1.26,"theoreticalOptionValue":29.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.73,"markChange":-0.86,"markPercentChange":-2.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_022620P344","description":"SPY Feb 26 2020 344 Put (Weekly)","exchangeName":"OPR","bid":29.73,"ask":30.01,"last":20.66,"mark":29.87,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641710818,"quoteTimeInLong":1582727400725,"netChange":-0.81,"volatility":135.983,"delta":-0.884,"gamma":0.007,"theta":-2.139,"vega":0.032,"rho":-0.006,"openInterest":0,"timeValue":-9.29,"theoreticalOptionValue":30.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.65,"markChange":-0.87,"markPercentChange":-2.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_022620P345","description":"SPY Feb 26 2020 345 Put (Weekly)","exchangeName":"OPR","bid":30.71,"ask":31.04,"last":20.39,"mark":30.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554839365,"quoteTimeInLong":1582727400839,"netChange":-2.09,"volatility":138.913,"delta":-0.886,"gamma":0.007,"theta":-2.156,"vega":0.031,"rho":-0.006,"openInterest":0,"timeValue":-10.56,"theoreticalOptionValue":31.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.57,"markChange":-0.86,"markPercentChange":-2.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_022620P346","description":"SPY Feb 26 2020 346 Put (Weekly)","exchangeName":"OPR","bid":31.43,"ask":32.33,"last":30,"mark":31.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655607539,"quoteTimeInLong":1582727401163,"netChange":6.53,"volatility":142.142,"delta":-0.887,"gamma":0.007,"theta":-2.186,"vega":0.031,"rho":-0.006,"openInterest":5,"timeValue":-1.95,"theoreticalOptionValue":32.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.93,"markChange":-0.86,"markPercentChange":-2.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_022620P347","description":"SPY Feb 26 2020 347 Put (Weekly)","exchangeName":"OPR","bid":32.42,"ask":33.33,"last":22.57,"mark":32.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580409140689,"quoteTimeInLong":1582727401014,"netChange":-1.9,"volatility":145.354,"delta":-0.889,"gamma":0.007,"theta":-2.215,"vega":0.031,"rho":-0.006,"openInterest":0,"timeValue":-10.38,"theoreticalOptionValue":33.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.65,"markChange":-0.87,"markPercentChange":-2.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_022620P348","description":"SPY Feb 26 2020 348 Put (Weekly)","exchangeName":"OPR","bid":33.43,"ask":34.33,"last":0,"mark":33.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401161,"netChange":0,"volatility":148.551,"delta":-0.89,"gamma":0.006,"theta":-2.244,"vega":0.03,"rho":-0.006,"openInterest":0,"timeValue":-0.07,"theoreticalOptionValue":34.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.86,"markPercentChange":-2.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_022620P349","description":"SPY Feb 26 2020 349 Put (Weekly)","exchangeName":"OPR","bid":34.43,"ask":35.33,"last":15.03,"mark":34.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581006613816,"quoteTimeInLong":1582727401146,"netChange":-11.44,"volatility":151.732,"delta":-0.891,"gamma":0.006,"theta":-2.274,"vega":0.03,"rho":-0.006,"openInterest":0,"timeValue":-19.92,"theoreticalOptionValue":35.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.02,"markChange":-0.86,"markPercentChange":-2.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_022620P350","description":"SPY Feb 26 2020 350 Put (Weekly)","exchangeName":"OPR","bid":35.43,"ask":36.33,"last":32.77,"mark":35.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653773508,"quoteTimeInLong":1582727401166,"netChange":5.3,"volatility":155.735,"delta":-0.891,"gamma":0.006,"theta":-2.335,"vega":0.03,"rho":-0.006,"openInterest":0,"timeValue":-3.18,"theoreticalOptionValue":36.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.41,"markChange":-0.86,"markPercentChange":-2.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_022620P351","description":"SPY Feb 26 2020 351 Put (Weekly)","exchangeName":"OPR","bid":36.42,"ask":37.33,"last":27.33,"mark":36.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562458731,"quoteTimeInLong":1582727401014,"netChange":-1.14,"volatility":160.887,"delta":-0.889,"gamma":0.006,"theta":-2.439,"vega":0.03,"rho":-0.006,"openInterest":0,"timeValue":-9.62,"theoreticalOptionValue":37.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.03,"markChange":-0.87,"markPercentChange":-2.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_022620P352","description":"SPY Feb 26 2020 352 Put (Weekly)","exchangeName":"OPR","bid":37.43,"ask":38.33,"last":35.78,"mark":37.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656355908,"quoteTimeInLong":1582727401126,"netChange":6.3,"volatility":164.048,"delta":-0.89,"gamma":0.006,"theta":-2.469,"vega":0.03,"rho":-0.006,"openInterest":0,"timeValue":-2.17,"theoreticalOptionValue":38.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.28,"markChange":-0.86,"markPercentChange":-2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_022620P353","description":"SPY Feb 26 2020 353 Put (Weekly)","exchangeName":"OPR","bid":38.43,"ask":39.33,"last":37.75,"mark":38.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657164299,"quoteTimeInLong":1582727401157,"netChange":7.28,"volatility":167.196,"delta":-0.891,"gamma":0.005,"theta":-2.499,"vega":0.03,"rho":-0.006,"openInterest":0,"timeValue":-1.2,"theoreticalOptionValue":39.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.31,"markChange":-0.86,"markPercentChange":-2.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_022620P354","description":"SPY Feb 26 2020 354 Put (Weekly)","exchangeName":"OPR","bid":39.42,"ask":40.33,"last":31.8,"mark":39.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643964523,"quoteTimeInLong":1582727401013,"netChange":0.32,"volatility":170.332,"delta":-0.891,"gamma":0.005,"theta":-2.53,"vega":0.03,"rho":-0.006,"openInterest":0,"timeValue":-8.15,"theoreticalOptionValue":40.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.8,"markChange":-0.87,"markPercentChange":-2.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_022620P355","description":"SPY Feb 26 2020 355 Put (Weekly)","exchangeName":"OPR","bid":40.43,"ask":41.33,"last":37.77,"mark":40.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653773508,"quoteTimeInLong":1582727401157,"netChange":5.3,"volatility":173.456,"delta":-0.892,"gamma":0.005,"theta":-2.56,"vega":0.03,"rho":-0.006,"openInterest":0,"timeValue":-3.18,"theoreticalOptionValue":41.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.69,"markChange":-0.86,"markPercentChange":-2.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_022620P356","description":"SPY Feb 26 2020 356 Put (Weekly)","exchangeName":"OPR","bid":41.43,"ask":42.33,"last":0,"mark":41.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401135,"netChange":0,"volatility":176.569,"delta":-0.893,"gamma":0.005,"theta":-2.59,"vega":0.029,"rho":-0.005,"openInterest":0,"timeValue":-0.07,"theoreticalOptionValue":42.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.86,"markPercentChange":-2.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_022620P357","description":"SPY Feb 26 2020 357 Put (Weekly)","exchangeName":"OPR","bid":42.42,"ask":43.33,"last":0,"mark":42.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":179.672,"delta":-0.893,"gamma":0.005,"theta":-2.621,"vega":0.029,"rho":-0.005,"openInterest":0,"timeValue":-0.08,"theoreticalOptionValue":43.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.87,"markPercentChange":-1.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_022620P358","description":"SPY Feb 26 2020 358 Put (Weekly)","exchangeName":"OPR","bid":43.42,"ask":44.33,"last":0,"mark":43.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401127,"netChange":0,"volatility":182.764,"delta":-0.894,"gamma":0.005,"theta":-2.652,"vega":0.029,"rho":-0.005,"openInterest":0,"timeValue":-0.08,"theoreticalOptionValue":44.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.87,"markPercentChange":-1.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_022620P359","description":"SPY Feb 26 2020 359 Put (Weekly)","exchangeName":"OPR","bid":44.39,"ask":45.33,"last":0,"mark":44.86,"bidSize":1,"askSize":11,"bidAskSize":"1X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400930,"netChange":0,"volatility":185.847,"delta":-0.895,"gamma":0.004,"theta":-2.683,"vega":0.029,"rho":-0.005,"openInterest":0,"timeValue":-0.09,"theoreticalOptionValue":45.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.88,"markPercentChange":-1.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_022620P360","description":"SPY Feb 26 2020 360 Put (Weekly)","exchangeName":"OPR","bid":45.42,"ask":46.33,"last":0,"mark":45.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":188.922,"delta":-0.895,"gamma":0.004,"theta":-2.714,"vega":0.029,"rho":-0.005,"openInterest":0,"timeValue":-0.08,"theoreticalOptionValue":46.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.87,"markPercentChange":-1.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_022620P365","description":"SPY Feb 26 2020 365 Put (Weekly)","exchangeName":"OPR","bid":50.42,"ask":51.33,"last":28.35,"mark":50.88,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581522651670,"quoteTimeInLong":1582727401016,"netChange":-14.12,"volatility":204.172,"delta":-0.897,"gamma":0.004,"theta":-2.873,"vega":0.028,"rho":-0.005,"openInterest":0,"timeValue":-22.6,"theoreticalOptionValue":51.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1582765200000,"daysToExpiration":0,"expirationType":"S","lastTradingDay":1582693200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.3,"markChange":-0.87,"markPercentChange":-1.67,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-02-28:2":{"250.0":[{"putCall":"PUT","symbol":"SPY_022820P250","description":"SPY Feb 28 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0,"mark":0.02,"bidSize":10,"askSize":661,"bidAskSize":"10X661","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.02,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_022820P255","description":"SPY Feb 28 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0,"mark":0.02,"bidSize":677,"askSize":738,"bidAskSize":"677X738","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400614,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.02,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_022820P260","description":"SPY Feb 28 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.02,"ask":0.03,"last":0,"mark":0.03,"bidSize":1549,"askSize":1548,"bidAskSize":"1549X1548","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.03,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.03,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_022820P265","description":"SPY Feb 28 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.03,"ask":0.04,"last":0,"mark":0.04,"bidSize":376,"askSize":10,"bidAskSize":"376X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.04,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.04,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_022820P270","description":"SPY Feb 28 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.06,"mark":0.05,"bidSize":637,"askSize":699,"bidAskSize":"637X699","lastSize":0,"highPrice":0.06,"lowPrice":0.06,"openPrice":0,"closePrice":0.17,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1582727400903,"quoteTimeInLong":1582727400614,"netChange":-0.12,"volatility":82.869,"delta":-0.02,"gamma":0.002,"theta":-0.188,"vega":0.014,"rho":-0.001,"openInterest":21804,"timeValue":0.06,"theoreticalOptionValue":0.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-65.71,"markChange":-0.12,"markPercentChange":-71.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_022820P275","description":"SPY Feb 28 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.24,"mark":0.07,"bidSize":521,"askSize":592,"bidAskSize":"521X592","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665293258,"quoteTimeInLong":1582727400614,"netChange":0.05,"volatility":77.633,"delta":-0.027,"gamma":0.003,"theta":-0.227,"vega":0.018,"rho":-0.001,"openInterest":43241,"timeValue":0.24,"theoreticalOptionValue":0.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.57,"markChange":-0.16,"markPercentChange":-69.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_022820P280","description":"SPY Feb 28 2020 280 Put (Weekly)","exchangeName":"OPR","bid":0.09,"ask":0.11,"last":0.3,"mark":0.1,"bidSize":254,"askSize":576,"bidAskSize":"254X576","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665292109,"quoteTimeInLong":1582727400614,"netChange":0.05,"volatility":71.871,"delta":-0.035,"gamma":0.004,"theta":-0.266,"vega":0.022,"rho":-0.001,"openInterest":46962,"timeValue":0.3,"theoreticalOptionValue":0.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.64,"markChange":-0.19,"markPercentChange":-66.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_022820P281","description":"SPY Feb 28 2020 281 Put (Weekly)","exchangeName":"OPR","bid":0.09,"ask":0.11,"last":0,"mark":0.1,"bidSize":547,"askSize":10,"bidAskSize":"547X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400994,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.1,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_022820P282","description":"SPY Feb 28 2020 282 Put (Weekly)","exchangeName":"OPR","bid":0.1,"ask":0.12,"last":0,"mark":0.11,"bidSize":382,"askSize":309,"bidAskSize":"382X309","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400614,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.11,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.11,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_022820P283","description":"SPY Feb 28 2020 283 Put (Weekly)","exchangeName":"OPR","bid":0.11,"ask":0.13,"last":0,"mark":0.12,"bidSize":235,"askSize":415,"bidAskSize":"235X415","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400614,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.12,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_022820P284","description":"SPY Feb 28 2020 284 Put (Weekly)","exchangeName":"OPR","bid":0.11,"ask":0.14,"last":0,"mark":0.13,"bidSize":519,"askSize":483,"bidAskSize":"519X483","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400614,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.13,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.13,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_022820P285","description":"SPY Feb 28 2020 285 Put (Weekly)","exchangeName":"OPR","bid":0.12,"ask":0.15,"last":0.4,"mark":0.14,"bidSize":486,"askSize":1001,"bidAskSize":"486X1001","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665249972,"quoteTimeInLong":1582727400614,"netChange":0.09,"volatility":66.073,"delta":-0.048,"gamma":0.005,"theta":-0.314,"vega":0.029,"rho":-0.001,"openInterest":5120,"timeValue":0.4,"theoreticalOptionValue":0.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.68,"markChange":-0.25,"markPercentChange":-64.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_022820P286","description":"SPY Feb 28 2020 286 Put (Weekly)","exchangeName":"OPR","bid":0.13,"ask":0.16,"last":0,"mark":0.15,"bidSize":427,"askSize":986,"bidAskSize":"427X986","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400975,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.14,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.15,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_022820P287","description":"SPY Feb 28 2020 287 Put (Weekly)","exchangeName":"OPR","bid":0.14,"ask":0.17,"last":0,"mark":0.16,"bidSize":411,"askSize":927,"bidAskSize":"411X927","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400614,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.16,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.16,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.5":[{"putCall":"PUT","symbol":"SPY_022820P287.5","description":"SPY Feb 28 2020 287.5 Put (Weekly)","exchangeName":"OPR","bid":0.15,"ask":0.17,"last":0.47,"mark":0.16,"bidSize":273,"askSize":10,"bidAskSize":"273X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664783247,"quoteTimeInLong":1582727401019,"netChange":0.13,"volatility":63.21,"delta":-0.057,"gamma":0.006,"theta":-0.341,"vega":0.032,"rho":-0.001,"openInterest":3870,"timeValue":0.47,"theoreticalOptionValue":0.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.09,"markChange":-0.28,"markPercentChange":-64.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_022820P288","description":"SPY Feb 28 2020 288 Put (Weekly)","exchangeName":"OPR","bid":0.15,"ask":0.18,"last":0,"mark":0.16,"bidSize":440,"askSize":339,"bidAskSize":"440X339","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400614,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.16,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_022820P289","description":"SPY Feb 28 2020 289 Put (Weekly)","exchangeName":"OPR","bid":0.17,"ask":0.19,"last":0,"mark":0.18,"bidSize":213,"askSize":10,"bidAskSize":"213X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401146,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.18,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.18,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_022820P290","description":"SPY Feb 28 2020 290 Put (Weekly)","exchangeName":"OPR","bid":0.19,"ask":0.21,"last":0.21,"mark":0.2,"bidSize":300,"askSize":2306,"bidAskSize":"300X2306","lastSize":0,"highPrice":0.21,"lowPrice":0.21,"openPrice":0,"closePrice":0.51,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1582727400577,"quoteTimeInLong":1582727401173,"netChange":-0.31,"volatility":60.271,"delta":-0.067,"gamma":0.008,"theta":-0.371,"vega":0.037,"rho":-0.002,"openInterest":8148,"timeValue":0.21,"theoreticalOptionValue":0.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-59.22,"markChange":-0.31,"markPercentChange":-61.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_022820P291","description":"SPY Feb 28 2020 291 Put (Weekly)","exchangeName":"OPR","bid":0.2,"ask":0.23,"last":0.57,"mark":0.22,"bidSize":192,"askSize":850,"bidAskSize":"192X850","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664884552,"quoteTimeInLong":1582727400975,"netChange":0.17,"volatility":59.168,"delta":-0.072,"gamma":0.008,"theta":-0.384,"vega":0.039,"rho":-0.002,"openInterest":1467,"timeValue":0.57,"theoreticalOptionValue":0.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30,"markChange":-0.34,"markPercentChange":-60.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_022820P292","description":"SPY Feb 28 2020 292 Put (Weekly)","exchangeName":"OPR","bid":0.22,"ask":0.25,"last":0.67,"mark":0.24,"bidSize":172,"askSize":827,"bidAskSize":"172X827","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664392029,"quoteTimeInLong":1582727400975,"netChange":0.25,"volatility":58.112,"delta":-0.077,"gamma":0.009,"theta":-0.4,"vega":0.041,"rho":-0.002,"openInterest":2750,"timeValue":0.67,"theoreticalOptionValue":0.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.53,"markChange":-0.35,"markPercentChange":-60.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.5":[{"putCall":"PUT","symbol":"SPY_022820P292.5","description":"SPY Feb 28 2020 292.5 Put (Weekly)","exchangeName":"OPR","bid":0.23,"ask":0.26,"last":0.26,"mark":0.25,"bidSize":312,"askSize":500,"bidAskSize":"312X500","lastSize":0,"highPrice":0.26,"lowPrice":0.26,"openPrice":0,"closePrice":0.61,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400662,"quoteTimeInLong":1582727401173,"netChange":-0.35,"volatility":57.552,"delta":-0.08,"gamma":0.009,"theta":-0.407,"vega":0.042,"rho":-0.002,"openInterest":26579,"timeValue":0.26,"theoreticalOptionValue":0.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.38,"markChange":-0.37,"markPercentChange":-59.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_022820P293","description":"SPY Feb 28 2020 293 Put (Weekly)","exchangeName":"OPR","bid":0.24,"ask":0.27,"last":0.27,"mark":0.26,"bidSize":310,"askSize":500,"bidAskSize":"310X500","lastSize":0,"highPrice":0.27,"lowPrice":0.27,"openPrice":0,"closePrice":0.63,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400666,"quoteTimeInLong":1582727400975,"netChange":-0.36,"volatility":56.973,"delta":-0.083,"gamma":0.009,"theta":-0.414,"vega":0.044,"rho":-0.002,"openInterest":4651,"timeValue":0.27,"theoreticalOptionValue":0.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-57.14,"markChange":-0.37,"markPercentChange":-59.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_022820P294","description":"SPY Feb 28 2020 294 Put (Weekly)","exchangeName":"OPR","bid":0.27,"ask":0.3,"last":0.7,"mark":0.29,"bidSize":236,"askSize":450,"bidAskSize":"236X450","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664664485,"quoteTimeInLong":1582727401172,"netChange":0.23,"volatility":55.755,"delta":-0.089,"gamma":0.01,"theta":-0.427,"vega":0.046,"rho":-0.002,"openInterest":5285,"timeValue":0.7,"theoreticalOptionValue":0.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.56,"markChange":-0.39,"markPercentChange":-57.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_022820P295","description":"SPY Feb 28 2020 295 Put (Weekly)","exchangeName":"OPR","bid":0.3,"ask":0.33,"last":0.33,"mark":0.32,"bidSize":172,"askSize":500,"bidAskSize":"172X500","lastSize":0,"highPrice":0.33,"lowPrice":0.33,"openPrice":0,"closePrice":0.72,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400662,"quoteTimeInLong":1582727400975,"netChange":-0.39,"volatility":54.669,"delta":-0.096,"gamma":0.011,"theta":-0.443,"vega":0.049,"rho":-0.003,"openInterest":8615,"timeValue":0.33,"theoreticalOptionValue":0.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-54.17,"markChange":-0.41,"markPercentChange":-56.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_022820P296","description":"SPY Feb 28 2020 296 Put (Weekly)","exchangeName":"OPR","bid":0.33,"ask":0.37,"last":0.36,"mark":0.35,"bidSize":265,"askSize":500,"bidAskSize":"265X500","lastSize":0,"highPrice":0.36,"lowPrice":0.36,"openPrice":0,"closePrice":0.78,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1582727400766,"quoteTimeInLong":1582727401172,"netChange":-0.42,"volatility":53.685,"delta":-0.105,"gamma":0.012,"theta":-0.461,"vega":0.052,"rho":-0.003,"openInterest":11291,"timeValue":0.36,"theoreticalOptionValue":0.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-53.85,"markChange":-0.43,"markPercentChange":-55.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_022820P297","description":"SPY Feb 28 2020 297 Put (Weekly)","exchangeName":"OPR","bid":0.37,"ask":0.41,"last":0.41,"mark":0.39,"bidSize":244,"askSize":500,"bidAskSize":"244X500","lastSize":0,"highPrice":0.41,"lowPrice":0.41,"openPrice":0,"closePrice":0.84,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727400665,"quoteTimeInLong":1582727400975,"netChange":-0.43,"volatility":52.593,"delta":-0.113,"gamma":0.013,"theta":-0.478,"vega":0.055,"rho":-0.003,"openInterest":2214,"timeValue":0.41,"theoreticalOptionValue":0.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.19,"markChange":-0.45,"markPercentChange":-53.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.5":[{"putCall":"PUT","symbol":"SPY_022820P297.5","description":"SPY Feb 28 2020 297.5 Put (Weekly)","exchangeName":"OPR","bid":0.4,"ask":0.43,"last":0.43,"mark":0.42,"bidSize":224,"askSize":500,"bidAskSize":"224X500","lastSize":0,"highPrice":0.43,"lowPrice":0.43,"openPrice":0,"closePrice":0.88,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400666,"quoteTimeInLong":1582727401172,"netChange":-0.45,"volatility":52.186,"delta":-0.118,"gamma":0.013,"theta":-0.49,"vega":0.056,"rho":-0.003,"openInterest":3900,"timeValue":0.43,"theoreticalOptionValue":0.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.14,"markChange":-0.46,"markPercentChange":-52.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_022820P298","description":"SPY Feb 28 2020 298 Put (Weekly)","exchangeName":"OPR","bid":0.42,"ask":0.46,"last":0.97,"mark":0.44,"bidSize":200,"askSize":400,"bidAskSize":"200X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664722415,"quoteTimeInLong":1582727400975,"netChange":0.38,"volatility":51.744,"delta":-0.124,"gamma":0.014,"theta":-0.501,"vega":0.058,"rho":-0.003,"openInterest":7498,"timeValue":0.97,"theoreticalOptionValue":0.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.26,"markChange":-0.48,"markPercentChange":-52.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_022820P299","description":"SPY Feb 28 2020 299 Put (Weekly)","exchangeName":"OPR","bid":0.47,"ask":0.52,"last":1.02,"mark":0.5,"bidSize":10,"askSize":400,"bidAskSize":"10X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665215173,"quoteTimeInLong":1582727401174,"netChange":0.4,"volatility":50.761,"delta":-0.134,"gamma":0.015,"theta":-0.521,"vega":0.062,"rho":-0.004,"openInterest":5850,"timeValue":1.02,"theoreticalOptionValue":1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.66,"markChange":-0.5,"markPercentChange":-50.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_022820P300","description":"SPY Feb 28 2020 300 Put (Weekly)","exchangeName":"OPR","bid":0.55,"ask":0.58,"last":0.56,"mark":0.56,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0.58,"lowPrice":0.56,"openPrice":0,"closePrice":1.1,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1582727400992,"quoteTimeInLong":1582727401174,"netChange":-0.54,"volatility":49.882,"delta":-0.147,"gamma":0.016,"theta":-0.543,"vega":0.065,"rho":-0.004,"openInterest":20317,"timeValue":0.56,"theoreticalOptionValue":1.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.9,"markChange":-0.53,"markPercentChange":-48.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_022820P301","description":"SPY Feb 28 2020 301 Put (Weekly)","exchangeName":"OPR","bid":0.62,"ask":0.66,"last":0.67,"mark":0.64,"bidSize":780,"askSize":180,"bidAskSize":"780X180","lastSize":0,"highPrice":0.67,"lowPrice":0.67,"openPrice":0,"closePrice":1.21,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400666,"quoteTimeInLong":1582727401173,"netChange":-0.54,"volatility":48.846,"delta":-0.161,"gamma":0.018,"theta":-0.565,"vega":0.07,"rho":-0.004,"openInterest":3881,"timeValue":0.67,"theoreticalOptionValue":1.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.66,"markChange":-0.57,"markPercentChange":-47.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_022820P302","description":"SPY Feb 28 2020 302 Put (Weekly)","exchangeName":"OPR","bid":0.71,"ask":0.76,"last":0.78,"mark":0.74,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0.78,"lowPrice":0.78,"openPrice":0,"closePrice":1.33,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1582727400766,"quoteTimeInLong":1582727401166,"netChange":-0.55,"volatility":48.012,"delta":-0.176,"gamma":0.019,"theta":-0.589,"vega":0.074,"rho":-0.005,"openInterest":8872,"timeValue":0.78,"theoreticalOptionValue":1.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.16,"markChange":-0.59,"markPercentChange":-44.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.5":[{"putCall":"PUT","symbol":"SPY_022820P302.5","description":"SPY Feb 28 2020 302.5 Put (Weekly)","exchangeName":"OPR","bid":0.78,"ask":0.81,"last":0.83,"mark":0.8,"bidSize":3,"askSize":180,"bidAskSize":"3X180","lastSize":0,"highPrice":0.83,"lowPrice":0.83,"openPrice":0,"closePrice":1.38,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727400752,"quoteTimeInLong":1582727401173,"netChange":-0.56,"volatility":38.783,"delta":-0.139,"gamma":0.02,"theta":-0.406,"vega":0.063,"rho":-0.004,"openInterest":21983,"timeValue":0.83,"theoreticalOptionValue":0.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.07,"markChange":-0.59,"markPercentChange":-42.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_022820P303","description":"SPY Feb 28 2020 303 Put (Weekly)","exchangeName":"OPR","bid":0.82,"ask":0.87,"last":1.5,"mark":0.85,"bidSize":110,"askSize":204,"bidAskSize":"110X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665270725,"quoteTimeInLong":1582727401145,"netChange":0.69,"volatility":38.464,"delta":-0.147,"gamma":0.021,"theta":-0.419,"vega":0.066,"rho":-0.004,"openInterest":6503,"timeValue":1.5,"theoreticalOptionValue":0.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.78,"markChange":-0.61,"markPercentChange":-41.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_022820P304","description":"SPY Feb 28 2020 304 Put (Weekly)","exchangeName":"OPR","bid":0.93,"ask":0.99,"last":0.99,"mark":0.96,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":1.01,"lowPrice":0.99,"openPrice":0,"closePrice":1.62,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1582727401012,"quoteTimeInLong":1582727401172,"netChange":-0.63,"volatility":37.875,"delta":-0.167,"gamma":0.023,"theta":-0.448,"vega":0.071,"rho":-0.004,"openInterest":8818,"timeValue":0.99,"theoreticalOptionValue":0.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.89,"markChange":-0.66,"markPercentChange":-40.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_022820P305","description":"SPY Feb 28 2020 305 Put (Weekly)","exchangeName":"OPR","bid":1.08,"ask":1.14,"last":1.14,"mark":1.11,"bidSize":405,"askSize":150,"bidAskSize":"405X150","lastSize":0,"highPrice":1.14,"lowPrice":1.12,"openPrice":0,"closePrice":1.8,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727401092,"quoteTimeInLong":1582727401174,"netChange":-0.66,"volatility":37.318,"delta":-0.188,"gamma":0.025,"theta":-0.476,"vega":0.077,"rho":-0.005,"openInterest":26801,"timeValue":1.14,"theoreticalOptionValue":1.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.68,"markChange":-0.69,"markPercentChange":-38.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_022820P306","description":"SPY Feb 28 2020 306 Put (Weekly)","exchangeName":"OPR","bid":1.23,"ask":1.3,"last":1.32,"mark":1.27,"bidSize":153,"askSize":112,"bidAskSize":"153X112","lastSize":0,"highPrice":1.32,"lowPrice":1.32,"openPrice":0,"closePrice":1.99,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727400766,"quoteTimeInLong":1582727401136,"netChange":-0.67,"volatility":36.699,"delta":-0.212,"gamma":0.028,"theta":-0.503,"vega":0.082,"rho":-0.006,"openInterest":16646,"timeValue":1.32,"theoreticalOptionValue":1.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.67,"markChange":-0.73,"markPercentChange":-36.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_022820P307","description":"SPY Feb 28 2020 307 Put (Weekly)","exchangeName":"OPR","bid":1.42,"ask":1.5,"last":1.51,"mark":1.46,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":1.51,"lowPrice":1.51,"openPrice":0,"closePrice":2.22,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400865,"quoteTimeInLong":1582727401156,"netChange":-0.71,"volatility":36.117,"delta":-0.238,"gamma":0.03,"theta":-0.529,"vega":0.088,"rho":-0.006,"openInterest":5138,"timeValue":1.51,"theoreticalOptionValue":1.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.1,"markChange":-0.76,"markPercentChange":-34.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.5":[{"putCall":"PUT","symbol":"SPY_022820P307.5","description":"SPY Feb 28 2020 307.5 Put (Weekly)","exchangeName":"OPR","bid":1.52,"ask":1.6,"last":2.4,"mark":1.56,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665219141,"quoteTimeInLong":1582727401145,"netChange":1.29,"volatility":35.864,"delta":-0.252,"gamma":0.031,"theta":-0.542,"vega":0.091,"rho":-0.007,"openInterest":5317,"timeValue":2.4,"theoreticalOptionValue":1.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.88,"markChange":-0.79,"markPercentChange":-33.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_022820P308","description":"SPY Feb 28 2020 308 Put (Weekly)","exchangeName":"OPR","bid":1.64,"ask":1.71,"last":2.47,"mark":1.67,"bidSize":10,"askSize":4,"bidAskSize":"10X4","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665131666,"quoteTimeInLong":1582727401078,"netChange":1.32,"volatility":35.593,"delta":-0.267,"gamma":0.032,"theta":-0.553,"vega":0.094,"rho":-0.007,"openInterest":6394,"timeValue":2.47,"theoreticalOptionValue":1.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.08,"markChange":-0.8,"markPercentChange":-32.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_022820P309","description":"SPY Feb 28 2020 309 Put (Weekly)","exchangeName":"OPR","bid":1.87,"ask":1.96,"last":1.98,"mark":1.92,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":1.98,"lowPrice":1.98,"openPrice":0,"closePrice":2.73,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400866,"quoteTimeInLong":1582727401145,"netChange":-0.75,"volatility":35.1,"delta":-0.298,"gamma":0.035,"theta":-0.575,"vega":0.099,"rho":-0.008,"openInterest":3991,"timeValue":1.98,"theoreticalOptionValue":1.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.61,"markChange":-0.82,"markPercentChange":-29.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_022820P310","description":"SPY Feb 28 2020 310 Put (Weekly)","exchangeName":"OPR","bid":2.14,"ask":2.23,"last":2.14,"mark":2.19,"bidSize":267,"askSize":90,"bidAskSize":"267X90","lastSize":0,"highPrice":2.25,"lowPrice":2.14,"openPrice":0,"closePrice":3.03,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1582727401152,"quoteTimeInLong":1582727401174,"netChange":-0.89,"volatility":34.596,"delta":-0.332,"gamma":0.037,"theta":-0.594,"vega":0.103,"rho":-0.009,"openInterest":21491,"timeValue":2.14,"theoreticalOptionValue":2.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.37,"markChange":-0.84,"markPercentChange":-27.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_022820P311","description":"SPY Feb 28 2020 311 Put (Weekly)","exchangeName":"OPR","bid":2.44,"ask":2.54,"last":3.41,"mark":2.49,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665178230,"quoteTimeInLong":1582727401175,"netChange":1.95,"volatility":34.015,"delta":-0.368,"gamma":0.039,"theta":-0.606,"vega":0.107,"rho":-0.01,"openInterest":5945,"timeValue":3.41,"theoreticalOptionValue":2.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.12,"markChange":-0.87,"markPercentChange":-25.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_022820P312","description":"SPY Feb 28 2020 312 Put (Weekly)","exchangeName":"OPR","bid":2.77,"ask":2.89,"last":2.92,"mark":2.83,"bidSize":2,"askSize":1,"bidAskSize":"2X1","lastSize":0,"highPrice":2.92,"lowPrice":2.92,"openPrice":0,"closePrice":3.73,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400867,"quoteTimeInLong":1582727401145,"netChange":-0.81,"volatility":33.476,"delta":-0.407,"gamma":0.041,"theta":-0.614,"vega":0.11,"rho":-0.011,"openInterest":8799,"timeValue":2.92,"theoreticalOptionValue":2.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.82,"markChange":-0.9,"markPercentChange":-24.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.5":[{"putCall":"PUT","symbol":"SPY_022820P312.5","description":"SPY Feb 28 2020 312.5 Put (Weekly)","exchangeName":"OPR","bid":2.96,"ask":3.07,"last":3.94,"mark":3.01,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665131666,"quoteTimeInLong":1582727401165,"netChange":2.29,"volatility":33.213,"delta":-0.427,"gamma":0.041,"theta":-0.615,"vega":0.112,"rho":-0.011,"openInterest":3172,"timeValue":3.94,"theoreticalOptionValue":3.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.83,"markChange":-0.94,"markPercentChange":-23.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_022820P313","description":"SPY Feb 28 2020 313 Put (Weekly)","exchangeName":"OPR","bid":3.15,"ask":3.26,"last":3.31,"mark":3.21,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":3.31,"lowPrice":3.31,"openPrice":0,"closePrice":4.17,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1582727400866,"quoteTimeInLong":1582727401174,"netChange":-0.86,"volatility":32.952,"delta":-0.447,"gamma":0.042,"theta":-0.616,"vega":0.113,"rho":-0.012,"openInterest":29156,"timeValue":3.31,"theoreticalOptionValue":3.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.64,"markChange":-0.97,"markPercentChange":-23.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_022820P314","description":"SPY Feb 28 2020 314 Put (Weekly)","exchangeName":"OPR","bid":3.56,"ask":3.68,"last":3.69,"mark":3.62,"bidSize":75,"askSize":74,"bidAskSize":"75X74","lastSize":0,"highPrice":3.69,"lowPrice":3.55,"openPrice":0,"closePrice":4.62,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400581,"quoteTimeInLong":1582727401145,"netChange":-0.93,"volatility":32.332,"delta":-0.49,"gamma":0.043,"theta":-0.609,"vega":0.114,"rho":-0.013,"openInterest":10631,"timeValue":3.69,"theoreticalOptionValue":3.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.13,"markChange":-1,"markPercentChange":-21.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_022820P315","description":"SPY Feb 28 2020 315 Put (Weekly)","exchangeName":"OPR","bid":4,"ask":4.15,"last":4,"mark":4.08,"bidSize":285,"askSize":80,"bidAskSize":"285X80","lastSize":0,"highPrice":4,"lowPrice":4,"openPrice":0,"closePrice":5.09,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400941,"quoteTimeInLong":1582727401145,"netChange":-1.09,"volatility":31.731,"delta":-0.534,"gamma":0.044,"theta":-0.595,"vega":0.113,"rho":-0.014,"openInterest":26794,"timeValue":3.05,"theoreticalOptionValue":4.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.36,"markChange":-1.01,"markPercentChange":-19.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"315.5":[{"putCall":"PUT","symbol":"SPY_022820P315.5","description":"SPY Feb 28 2020 315.5 Put (Weekly)","exchangeName":"OPR","bid":4.25,"ask":4.38,"last":5.3,"mark":4.31,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664909043,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":31.348,"delta":-0.556,"gamma":0.044,"theta":-0.584,"vega":0.112,"rho":-0.014,"openInterest":1383,"timeValue":3.85,"theoreticalOptionValue":4.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.01,"markPercentChange":-18.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_022820P316","description":"SPY Feb 28 2020 316 Put (Weekly)","exchangeName":"OPR","bid":4.49,"ask":4.65,"last":4.5,"mark":4.57,"bidSize":80,"askSize":80,"bidAskSize":"80X80","lastSize":0,"highPrice":4.5,"lowPrice":4.5,"openPrice":0,"closePrice":5.59,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401031,"quoteTimeInLong":1582727401145,"netChange":-1.1,"volatility":31.085,"delta":-0.579,"gamma":0.044,"theta":-0.573,"vega":0.111,"rho":-0.015,"openInterest":6615,"timeValue":2.55,"theoreticalOptionValue":4.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.57,"markChange":-1.02,"markPercentChange":-18.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.5":[{"putCall":"PUT","symbol":"SPY_022820P316.5","description":"SPY Feb 28 2020 316.5 Put (Weekly)","exchangeName":"OPR","bid":4.77,"ask":4.91,"last":5.86,"mark":4.84,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665052579,"quoteTimeInLong":1582727401144,"netChange":0,"volatility":30.808,"delta":-0.602,"gamma":0.044,"theta":-0.56,"vega":0.11,"rho":-0.015,"openInterest":1367,"timeValue":3.41,"theoreticalOptionValue":4.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.03,"markPercentChange":-17.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_022820P317","description":"SPY Feb 28 2020 317 Put (Weekly)","exchangeName":"OPR","bid":5.05,"ask":5.19,"last":6.21,"mark":5.12,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665288829,"quoteTimeInLong":1582727401145,"netChange":3.75,"volatility":30.515,"delta":-0.625,"gamma":0.044,"theta":-0.545,"vega":0.108,"rho":-0.016,"openInterest":16987,"timeValue":3.26,"theoreticalOptionValue":5.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.93,"markChange":-1.04,"markPercentChange":-16.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"PUT","symbol":"SPY_022820P317.5","description":"SPY Feb 28 2020 317.5 Put (Weekly)","exchangeName":"OPR","bid":5.33,"ask":5.47,"last":6.49,"mark":5.4,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664757257,"quoteTimeInLong":1582727401146,"netChange":3.91,"volatility":30.109,"delta":-0.648,"gamma":0.043,"theta":-0.526,"vega":0.106,"rho":-0.016,"openInterest":11993,"timeValue":3.04,"theoreticalOptionValue":5.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.79,"markChange":-1.04,"markPercentChange":-16.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_022820P318","description":"SPY Feb 28 2020 318 Put (Weekly)","exchangeName":"OPR","bid":5.63,"ask":5.78,"last":6.8,"mark":5.71,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665272452,"quoteTimeInLong":1582727401145,"netChange":4.11,"volatility":29.775,"delta":-0.671,"gamma":0.043,"theta":-0.507,"vega":0.103,"rho":-0.017,"openInterest":12319,"timeValue":2.85,"theoreticalOptionValue":5.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.91,"markChange":-1.03,"markPercentChange":-15.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.5":[{"putCall":"PUT","symbol":"SPY_022820P318.5","description":"SPY Feb 28 2020 318.5 Put (Weekly)","exchangeName":"OPR","bid":5.94,"ask":6.09,"last":7.11,"mark":6.02,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665215714,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":29.419,"delta":-0.694,"gamma":0.042,"theta":-0.485,"vega":0.1,"rho":-0.017,"openInterest":785,"timeValue":2.66,"theoreticalOptionValue":6.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.04,"markPercentChange":-14.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_022820P319","description":"SPY Feb 28 2020 319 Put (Weekly)","exchangeName":"OPR","bid":6.27,"ask":6.41,"last":7.42,"mark":6.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664930454,"quoteTimeInLong":1582727401142,"netChange":4.47,"volatility":28.941,"delta":-0.719,"gamma":0.041,"theta":-0.459,"vega":0.096,"rho":-0.017,"openInterest":8365,"timeValue":2.47,"theoreticalOptionValue":6.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.51,"markChange":-1.04,"markPercentChange":-14.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.5":[{"putCall":"PUT","symbol":"SPY_022820P319.5","description":"SPY Feb 28 2020 319.5 Put (Weekly)","exchangeName":"OPR","bid":6.6,"ask":6.75,"last":7.81,"mark":6.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665227861,"quoteTimeInLong":1582727401144,"netChange":0,"volatility":28.632,"delta":-0.741,"gamma":0.04,"theta":-0.436,"vega":0.092,"rho":-0.018,"openInterest":767,"timeValue":2.36,"theoreticalOptionValue":6.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.03,"markPercentChange":-13.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_022820P320","description":"SPY Feb 28 2020 320 Put (Weekly)","exchangeName":"OPR","bid":6.95,"ask":7.1,"last":8.09,"mark":7.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665279147,"quoteTimeInLong":1582727401179,"netChange":4.85,"volatility":28.245,"delta":-0.763,"gamma":0.038,"theta":-0.409,"vega":0.088,"rho":-0.018,"openInterest":17092,"timeValue":2.14,"theoreticalOptionValue":7.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.26,"markChange":-1.02,"markPercentChange":-12.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.5":[{"putCall":"PUT","symbol":"SPY_022820P320.5","description":"SPY Feb 28 2020 320.5 Put (Weekly)","exchangeName":"OPR","bid":7.29,"ask":7.47,"last":8.93,"mark":7.38,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664480542,"quoteTimeInLong":1582727401142,"netChange":0,"volatility":27.889,"delta":-0.784,"gamma":0.037,"theta":-0.383,"vega":0.083,"rho":-0.018,"openInterest":633,"timeValue":2.48,"theoreticalOptionValue":7.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.01,"markPercentChange":-12.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_022820P321","description":"SPY Feb 28 2020 321 Put (Weekly)","exchangeName":"OPR","bid":7.66,"ask":7.85,"last":8.91,"mark":7.76,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664783736,"quoteTimeInLong":1582727401145,"netChange":5.36,"volatility":27.51,"delta":-0.805,"gamma":0.035,"theta":-0.355,"vega":0.078,"rho":-0.018,"openInterest":12706,"timeValue":1.96,"theoreticalOptionValue":7.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":61.06,"markChange":-1.02,"markPercentChange":-11.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.5":[{"putCall":"PUT","symbol":"SPY_022820P321.5","description":"SPY Feb 28 2020 321.5 Put (Weekly)","exchangeName":"OPR","bid":7.9,"ask":8.37,"last":9.75,"mark":8.14,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664163796,"quoteTimeInLong":1582727401158,"netChange":0,"volatility":26.969,"delta":-0.826,"gamma":0.033,"theta":-0.323,"vega":0.073,"rho":-0.018,"openInterest":625,"timeValue":2.3,"theoreticalOptionValue":8.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.02,"markPercentChange":-11.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_022820P322","description":"SPY Feb 28 2020 322 Put (Weekly)","exchangeName":"OPR","bid":8.29,"ask":8.76,"last":8.37,"mark":8.52,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":8.37,"lowPrice":8.37,"openPrice":0,"closePrice":9.53,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727401000,"quoteTimeInLong":1582727401029,"netChange":-1.16,"volatility":26.751,"delta":-0.843,"gamma":0.031,"theta":-0.299,"vega":0.068,"rho":-0.018,"openInterest":15185,"timeValue":0.42,"theoreticalOptionValue":8.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.18,"markChange":-1.01,"markPercentChange":-10.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"PUT","symbol":"SPY_022820P322.5","description":"SPY Feb 28 2020 322.5 Put (Weekly)","exchangeName":"OPR","bid":8.7,"ask":9.17,"last":10.33,"mark":8.93,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664438164,"quoteTimeInLong":1582727401019,"netChange":6.24,"volatility":40.393,"delta":-0.753,"gamma":0.027,"theta":-0.6,"vega":0.09,"rho":-0.018,"openInterest":7191,"timeValue":1.88,"theoreticalOptionValue":9.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":62.78,"markChange":-1,"markPercentChange":-10.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_022820P323","description":"SPY Feb 28 2020 323 Put (Weekly)","exchangeName":"OPR","bid":9.12,"ask":9.59,"last":10.32,"mark":9.36,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665153982,"quoteTimeInLong":1582727401019,"netChange":6.03,"volatility":40.616,"delta":-0.765,"gamma":0.026,"theta":-0.587,"vega":0.087,"rho":-0.018,"openInterest":15020,"timeValue":1.37,"theoreticalOptionValue":10.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.35,"markChange":-0.98,"markPercentChange":-9.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.5":[{"putCall":"PUT","symbol":"SPY_022820P323.5","description":"SPY Feb 28 2020 323.5 Put (Weekly)","exchangeName":"OPR","bid":9.55,"ask":10.02,"last":10.76,"mark":9.79,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663364076,"quoteTimeInLong":1582727401156,"netChange":0,"volatility":41.072,"delta":-0.775,"gamma":0.025,"theta":-0.579,"vega":0.085,"rho":-0.018,"openInterest":582,"timeValue":1.31,"theoreticalOptionValue":10.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.97,"markPercentChange":-9,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_022820P324","description":"SPY Feb 28 2020 324 Put (Weekly)","exchangeName":"OPR","bid":9.99,"ask":10.46,"last":11.2,"mark":10.23,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664669429,"quoteTimeInLong":1582727401019,"netChange":6.49,"volatility":41.423,"delta":-0.785,"gamma":0.024,"theta":-0.569,"vega":0.083,"rho":-0.018,"openInterest":9100,"timeValue":1.25,"theoreticalOptionValue":11.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.07,"markChange":-0.95,"markPercentChange":-8.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.5":[{"putCall":"PUT","symbol":"SPY_022820P324.5","description":"SPY Feb 28 2020 324.5 Put (Weekly)","exchangeName":"OPR","bid":10.29,"ask":11.09,"last":10.4,"mark":10.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661420731,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":41.786,"delta":-0.795,"gamma":0.023,"theta":-0.559,"vega":0.081,"rho":-0.018,"openInterest":222,"timeValue":-0.05,"theoreticalOptionValue":11.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.93,"markPercentChange":-8,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_022820P325","description":"SPY Feb 28 2020 325 Put (Weekly)","exchangeName":"OPR","bid":10.85,"ask":11.34,"last":10.97,"mark":11.1,"bidSize":53,"askSize":53,"bidAskSize":"53X53","lastSize":0,"highPrice":10.97,"lowPrice":10.97,"openPrice":0,"closePrice":12.07,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400973,"quoteTimeInLong":1582727400992,"netChange":-1.1,"volatility":42.482,"delta":-0.802,"gamma":0.023,"theta":-0.556,"vega":0.079,"rho":-0.018,"openInterest":34854,"timeValue":0.02,"theoreticalOptionValue":12.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.08,"markChange":-0.97,"markPercentChange":-8.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_022820P326","description":"SPY Feb 28 2020 326 Put (Weekly)","exchangeName":"OPR","bid":11.78,"ask":12.26,"last":13.48,"mark":12.02,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664477954,"quoteTimeInLong":1582727400898,"netChange":7.81,"volatility":43.654,"delta":-0.816,"gamma":0.021,"theta":-0.545,"vega":0.076,"rho":-0.018,"openInterest":7868,"timeValue":1.53,"theoreticalOptionValue":12.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.2,"markChange":-0.95,"markPercentChange":-7.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_022820P327","description":"SPY Feb 28 2020 327 Put (Weekly)","exchangeName":"OPR","bid":12.63,"ask":13.39,"last":14.66,"mark":13.01,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663832623,"quoteTimeInLong":1582727401019,"netChange":8.42,"volatility":45.044,"delta":-0.828,"gamma":0.019,"theta":-0.539,"vega":0.072,"rho":-0.018,"openInterest":13980,"timeValue":1.71,"theoreticalOptionValue":13.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.55,"markChange":-0.9,"markPercentChange":-6.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"PUT","symbol":"SPY_022820P327.5","description":"SPY Feb 28 2020 327.5 Put (Weekly)","exchangeName":"OPR","bid":13.11,"ask":13.87,"last":14.5,"mark":13.49,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663507546,"quoteTimeInLong":1582727401019,"netChange":7.96,"volatility":45.809,"delta":-0.833,"gamma":0.019,"theta":-0.538,"vega":0.071,"rho":-0.018,"openInterest":2261,"timeValue":1.05,"theoreticalOptionValue":14.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.35,"markChange":-0.89,"markPercentChange":-6.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_022820P328","description":"SPY Feb 28 2020 328 Put (Weekly)","exchangeName":"OPR","bid":13.74,"ask":14.14,"last":14.86,"mark":13.94,"bidSize":51,"askSize":51,"bidAskSize":"51X51","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665153982,"quoteTimeInLong":1582727400663,"netChange":8.01,"volatility":46.411,"delta":-0.838,"gamma":0.018,"theta":-0.533,"vega":0.07,"rho":-0.018,"openInterest":8033,"timeValue":0.91,"theoreticalOptionValue":14.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.91,"markChange":-0.92,"markPercentChange":-6.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_022820P329","description":"SPY Feb 28 2020 329 Put (Weekly)","exchangeName":"OPR","bid":14.69,"ask":15.15,"last":16.34,"mark":14.92,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664477954,"quoteTimeInLong":1582727400912,"netChange":8.82,"volatility":48.285,"delta":-0.845,"gamma":0.017,"theta":-0.539,"vega":0.068,"rho":-0.018,"openInterest":3975,"timeValue":1.39,"theoreticalOptionValue":15.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.73,"markChange":-0.9,"markPercentChange":-5.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_022820P330","description":"SPY Feb 28 2020 330 Put (Weekly)","exchangeName":"OPR","bid":15.72,"ask":16.09,"last":16.98,"mark":15.91,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380309,"quoteTimeInLong":1582727400753,"netChange":8.73,"volatility":50.115,"delta":-0.851,"gamma":0.015,"theta":-0.545,"vega":0.066,"rho":-0.018,"openInterest":34580,"timeValue":1.03,"theoreticalOptionValue":16.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.97,"markChange":-0.89,"markPercentChange":-5.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_022820P331","description":"SPY Feb 28 2020 331 Put (Weekly)","exchangeName":"OPR","bid":16.53,"ask":17.3,"last":18.27,"mark":16.92,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663333069,"quoteTimeInLong":1582727401019,"netChange":9.23,"volatility":51.903,"delta":-0.857,"gamma":0.014,"theta":-0.549,"vega":0.064,"rho":-0.018,"openInterest":19556,"timeValue":1.32,"theoreticalOptionValue":17.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.92,"markChange":-0.86,"markPercentChange":-4.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_022820P332","description":"SPY Feb 28 2020 332 Put (Weekly)","exchangeName":"OPR","bid":17.73,"ask":18.05,"last":19.03,"mark":17.89,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663994991,"quoteTimeInLong":1582727400663,"netChange":9.16,"volatility":54.051,"delta":-0.86,"gamma":0.014,"theta":-0.562,"vega":0.063,"rho":-0.018,"openInterest":3438,"timeValue":1.08,"theoreticalOptionValue":18.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.79,"markChange":-0.88,"markPercentChange":-4.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"PUT","symbol":"SPY_022820P332.5","description":"SPY Feb 28 2020 332.5 Put (Weekly)","exchangeName":"OPR","bid":18.24,"ask":18.53,"last":19.93,"mark":18.38,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664200723,"quoteTimeInLong":1582727400692,"netChange":9.63,"volatility":55.077,"delta":-0.862,"gamma":0.013,"theta":-0.568,"vega":0.062,"rho":-0.018,"openInterest":4508,"timeValue":1.48,"theoreticalOptionValue":19.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.99,"markChange":-0.88,"markPercentChange":-4.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_022820P333","description":"SPY Feb 28 2020 333 Put (Weekly)","exchangeName":"OPR","bid":18.72,"ask":19.05,"last":20.5,"mark":18.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664406696,"quoteTimeInLong":1582727400885,"netChange":9.76,"volatility":56.017,"delta":-0.864,"gamma":0.013,"theta":-0.571,"vega":0.062,"rho":-0.018,"openInterest":5750,"timeValue":1.55,"theoreticalOptionValue":19.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.38,"markChange":-0.87,"markPercentChange":-4.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_022820P334","description":"SPY Feb 28 2020 334 Put (Weekly)","exchangeName":"OPR","bid":19.53,"ask":20.29,"last":20.75,"mark":19.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664906002,"quoteTimeInLong":1582727401019,"netChange":9.1,"volatility":58.288,"delta":-0.866,"gamma":0.012,"theta":-0.587,"vega":0.061,"rho":-0.018,"openInterest":7325,"timeValue":0.8,"theoreticalOptionValue":20.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.86,"markChange":-0.84,"markPercentChange":-4.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_022820P335","description":"SPY Feb 28 2020 335 Put (Weekly)","exchangeName":"OPR","bid":20.74,"ask":21.02,"last":21.96,"mark":20.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664562533,"quoteTimeInLong":1582727400663,"netChange":9.38,"volatility":60.297,"delta":-0.869,"gamma":0.011,"theta":-0.598,"vega":0.06,"rho":-0.018,"openInterest":12630,"timeValue":1.01,"theoreticalOptionValue":21.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.14,"markChange":-0.86,"markPercentChange":-3.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_022820P336","description":"SPY Feb 28 2020 336 Put (Weekly)","exchangeName":"OPR","bid":21.43,"ask":22.43,"last":23.47,"mark":21.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663868132,"quoteTimeInLong":1582727401143,"netChange":9.93,"volatility":62.117,"delta":-0.872,"gamma":0.011,"theta":-0.605,"vega":0.059,"rho":-0.018,"openInterest":4290,"timeValue":1.52,"theoreticalOptionValue":22.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.66,"markChange":-0.81,"markPercentChange":-3.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_022820P337","description":"SPY Feb 28 2020 337 Put (Weekly)","exchangeName":"OPR","bid":22.43,"ask":23.39,"last":24.54,"mark":22.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663850332,"quoteTimeInLong":1582727401019,"netChange":10.03,"volatility":63.914,"delta":-0.875,"gamma":0.01,"theta":-0.611,"vega":0.058,"rho":-0.017,"openInterest":4843,"timeValue":1.59,"theoreticalOptionValue":23.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.24,"markChange":-0.83,"markPercentChange":-3.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"PUT","symbol":"SPY_022820P337.5","description":"SPY Feb 28 2020 337.5 Put (Weekly)","exchangeName":"OPR","bid":22.93,"ask":23.93,"last":24.99,"mark":23.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663847071,"quoteTimeInLong":1582727401143,"netChange":9.99,"volatility":65.239,"delta":-0.875,"gamma":0.01,"theta":-0.624,"vega":0.058,"rho":-0.017,"openInterest":2542,"timeValue":1.54,"theoreticalOptionValue":24.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.21,"markChange":-0.81,"markPercentChange":-3.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_022820P338","description":"SPY Feb 28 2020 338 Put (Weekly)","exchangeName":"OPR","bid":23.74,"ask":24.02,"last":24.8,"mark":23.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664717746,"quoteTimeInLong":1582727400744,"netChange":9.31,"volatility":66.215,"delta":-0.876,"gamma":0.01,"theta":-0.629,"vega":0.057,"rho":-0.017,"openInterest":3620,"timeValue":0.85,"theoreticalOptionValue":24.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.61,"markChange":-0.86,"markPercentChange":-3.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_022820P339","description":"SPY Feb 28 2020 339 Put (Weekly)","exchangeName":"OPR","bid":24.42,"ask":25.39,"last":25,"mark":24.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660429212,"quoteTimeInLong":1582727401019,"netChange":8.52,"volatility":68.156,"delta":-0.879,"gamma":0.009,"theta":-0.639,"vega":0.057,"rho":-0.017,"openInterest":204,"timeValue":0.05,"theoreticalOptionValue":25.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.09,"markChange":-0.83,"markPercentChange":-3.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_022820P340","description":"SPY Feb 28 2020 340 Put (Weekly)","exchangeName":"OPR","bid":25.71,"ask":26.05,"last":26.92,"mark":25.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664055888,"quoteTimeInLong":1582727400947,"netChange":9.44,"volatility":69.544,"delta":-0.882,"gamma":0.009,"theta":-0.636,"vega":0.055,"rho":-0.017,"openInterest":129,"timeValue":0.97,"theoreticalOptionValue":26.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.32,"markChange":-0.86,"markPercentChange":-3.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_022820P341","description":"SPY Feb 28 2020 341 Put (Weekly)","exchangeName":"OPR","bid":26.43,"ask":27.39,"last":25.1,"mark":26.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655916989,"quoteTimeInLong":1582727401155,"netChange":6.63,"volatility":71.724,"delta":-0.883,"gamma":0.008,"theta":-0.652,"vega":0.055,"rho":-0.017,"openInterest":1349,"timeValue":-1.85,"theoreticalOptionValue":27.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.88,"markChange":-0.83,"markPercentChange":-2.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_022820P342","description":"SPY Feb 28 2020 342 Put (Weekly)","exchangeName":"OPR","bid":27.74,"ask":28.01,"last":25.96,"mark":27.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656755711,"quoteTimeInLong":1582727400663,"netChange":6.49,"volatility":73.897,"delta":-0.884,"gamma":0.008,"theta":-0.668,"vega":0.055,"rho":-0.017,"openInterest":59,"timeValue":-1.99,"theoreticalOptionValue":28.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.56,"markChange":-0.86,"markPercentChange":-3.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"PUT","symbol":"SPY_022820P342.5","description":"SPY Feb 28 2020 342.5 Put (Weekly)","exchangeName":"OPR","bid":28.24,"ask":28.51,"last":29.26,"mark":28.38,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663310486,"quoteTimeInLong":1582727400744,"netChange":9.28,"volatility":74.381,"delta":-0.886,"gamma":0.008,"theta":-0.663,"vega":0.054,"rho":-0.017,"openInterest":1,"timeValue":0.81,"theoreticalOptionValue":29.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.75,"markChange":-0.86,"markPercentChange":-2.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_022820P343","description":"SPY Feb 28 2020 343 Put (Weekly)","exchangeName":"OPR","bid":28.43,"ask":29.39,"last":31.14,"mark":28.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663055685,"quoteTimeInLong":1582727401146,"netChange":10.66,"volatility":75.786,"delta":-0.886,"gamma":0.008,"theta":-0.678,"vega":0.054,"rho":-0.017,"openInterest":5,"timeValue":2.19,"theoreticalOptionValue":29.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.86,"markChange":-0.83,"markPercentChange":-2.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_022820P344","description":"SPY Feb 28 2020 344 Put (Weekly)","exchangeName":"OPR","bid":29.43,"ask":30.39,"last":30.76,"mark":29.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663310486,"quoteTimeInLong":1582727401116,"netChange":9.28,"volatility":77.664,"delta":-0.887,"gamma":0.007,"theta":-0.688,"vega":0.054,"rho":-0.017,"openInterest":12,"timeValue":0.81,"theoreticalOptionValue":30.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.2,"markChange":-0.83,"markPercentChange":-2.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_022820P345","description":"SPY Feb 28 2020 345 Put (Weekly)","exchangeName":"OPR","bid":30.73,"ask":31.01,"last":30.98,"mark":30.87,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663597749,"quoteTimeInLong":1582727400725,"netChange":8.51,"volatility":79.437,"delta":-0.889,"gamma":0.007,"theta":-0.695,"vega":0.053,"rho":-0.017,"openInterest":13,"timeValue":0.03,"theoreticalOptionValue":31.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.8,"markChange":-0.87,"markPercentChange":-2.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_022820P346","description":"SPY Feb 28 2020 346 Put (Weekly)","exchangeName":"OPR","bid":31.43,"ask":32.39,"last":25.92,"mark":31.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645215901,"quoteTimeInLong":1582727401120,"netChange":2.44,"volatility":80.91,"delta":-0.891,"gamma":0.007,"theta":-0.696,"vega":0.052,"rho":-0.017,"openInterest":0,"timeValue":-6.03,"theoreticalOptionValue":32.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.47,"markChange":-0.83,"markPercentChange":-2.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_022820P347","description":"SPY Feb 28 2020 347 Put (Weekly)","exchangeName":"OPR","bid":32.43,"ask":33.42,"last":26.92,"mark":32.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645216339,"quoteTimeInLong":1582727401178,"netChange":2.44,"volatility":82.753,"delta":-0.892,"gamma":0.006,"theta":-0.706,"vega":0.052,"rho":-0.017,"openInterest":0,"timeValue":-6.03,"theoreticalOptionValue":33.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.25,"markChange":-0.82,"markPercentChange":-2.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.5":[{"putCall":"PUT","symbol":"SPY_022820P347.5","description":"SPY Feb 28 2020 347.5 Put (Weekly)","exchangeName":"OPR","bid":32.93,"ask":33.89,"last":34.82,"mark":33.41,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658965325,"quoteTimeInLong":1582727401141,"netChange":9.85,"volatility":83.672,"delta":-0.893,"gamma":0.006,"theta":-0.711,"vega":0.051,"rho":-0.017,"openInterest":0,"timeValue":1.37,"theoreticalOptionValue":34.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.75,"markChange":-0.83,"markPercentChange":-2.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_022820P348","description":"SPY Feb 28 2020 348 Put (Weekly)","exchangeName":"OPR","bid":33.43,"ask":34.42,"last":33.6,"mark":33.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657313264,"quoteTimeInLong":1582727401178,"netChange":8.13,"volatility":84.588,"delta":-0.893,"gamma":0.006,"theta":-0.716,"vega":0.051,"rho":-0.016,"openInterest":139,"timeValue":-0.35,"theoreticalOptionValue":34.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.39,"markChange":-0.82,"markPercentChange":-2.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_022820P349","description":"SPY Feb 28 2020 349 Put (Weekly)","exchangeName":"OPR","bid":34.43,"ask":35.39,"last":25.11,"mark":34.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641571198,"quoteTimeInLong":1582727401177,"netChange":-1.37,"volatility":86.415,"delta":-0.894,"gamma":0.006,"theta":-0.725,"vega":0.051,"rho":-0.016,"openInterest":0,"timeValue":-9.84,"theoreticalOptionValue":35.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.82,"markChange":-0.83,"markPercentChange":-2.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_022820P350","description":"SPY Feb 28 2020 350 Put (Weekly)","exchangeName":"OPR","bid":35.43,"ask":36.39,"last":37.48,"mark":35.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663914254,"quoteTimeInLong":1582727401147,"netChange":10.01,"volatility":88.234,"delta":-0.895,"gamma":0.006,"theta":-0.735,"vega":0.05,"rho":-0.016,"openInterest":55,"timeValue":1.53,"theoreticalOptionValue":36.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.23,"markChange":-0.83,"markPercentChange":-2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_022820P351","description":"SPY Feb 28 2020 351 Put (Weekly)","exchangeName":"OPR","bid":36.43,"ask":37.42,"last":0,"mark":36.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":92.013,"delta":-0.891,"gamma":0.006,"theta":-0.787,"vega":0.052,"rho":-0.017,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-2.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_022820P352","description":"SPY Feb 28 2020 352 Put (Weekly)","exchangeName":"OPR","bid":37.43,"ask":38.39,"last":30.65,"mark":37.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644268013,"quoteTimeInLong":1582727401135,"netChange":1.17,"volatility":93.831,"delta":-0.892,"gamma":0.006,"theta":-0.797,"vega":0.051,"rho":-0.016,"openInterest":0,"timeValue":-7.3,"theoreticalOptionValue":38.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.03,"markChange":-0.83,"markPercentChange":-2.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.5":[{"putCall":"PUT","symbol":"SPY_022820P352.5","description":"SPY Feb 28 2020 352.5 Put (Weekly)","exchangeName":"OPR","bid":37.93,"ask":38.92,"last":0,"mark":38.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401166,"netChange":0,"volatility":94.738,"delta":-0.893,"gamma":0.005,"theta":-0.802,"vega":0.051,"rho":-0.016,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":39.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-2.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_022820P353","description":"SPY Feb 28 2020 353 Put (Weekly)","exchangeName":"OPR","bid":38.43,"ask":39.42,"last":29.95,"mark":38.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641787117,"quoteTimeInLong":1582727401178,"netChange":-0.52,"volatility":95.642,"delta":-0.893,"gamma":0.005,"theta":-0.807,"vega":0.051,"rho":-0.016,"openInterest":0,"timeValue":-9,"theoreticalOptionValue":39.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.32,"markChange":-0.82,"markPercentChange":-2.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_022820P354","description":"SPY Feb 28 2020 354 Put (Weekly)","exchangeName":"OPR","bid":39.43,"ask":40.39,"last":0,"mark":39.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":97.447,"delta":-0.894,"gamma":0.005,"theta":-0.817,"vega":0.051,"rho":-0.016,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":40.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_022820P355","description":"SPY Feb 28 2020 355 Put (Weekly)","exchangeName":"OPR","bid":40.43,"ask":41.39,"last":30.67,"mark":40.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641071823,"quoteTimeInLong":1582727401135,"netChange":-1.8,"volatility":99.245,"delta":-0.894,"gamma":0.005,"theta":-0.827,"vega":0.05,"rho":-0.016,"openInterest":0,"timeValue":-10.28,"theoreticalOptionValue":41.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.32,"markChange":-0.83,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_022820P356","description":"SPY Feb 28 2020 356 Put (Weekly)","exchangeName":"OPR","bid":41.43,"ask":42.39,"last":32.55,"mark":41.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641261209,"quoteTimeInLong":1582727401141,"netChange":-0.93,"volatility":101.037,"delta":-0.895,"gamma":0.005,"theta":-0.837,"vega":0.05,"rho":-0.016,"openInterest":0,"timeValue":-9.4,"theoreticalOptionValue":42.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.16,"markChange":-0.83,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_022820P357","description":"SPY Feb 28 2020 357 Put (Weekly)","exchangeName":"OPR","bid":42.43,"ask":43.39,"last":44.1,"mark":42.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658949148,"quoteTimeInLong":1582727401139,"netChange":9.63,"volatility":102.823,"delta":-0.896,"gamma":0.005,"theta":-0.847,"vega":0.05,"rho":-0.016,"openInterest":1,"timeValue":1.15,"theoreticalOptionValue":43.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.01,"markChange":-0.83,"markPercentChange":-1.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.5":[{"putCall":"PUT","symbol":"SPY_022820P357.5","description":"SPY Feb 28 2020 357.5 Put (Weekly)","exchangeName":"OPR","bid":42.93,"ask":43.89,"last":0,"mark":43.41,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401150,"netChange":0,"volatility":103.714,"delta":-0.896,"gamma":0.005,"theta":-0.852,"vega":0.05,"rho":-0.016,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":44.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_022820P358","description":"SPY Feb 28 2020 358 Put (Weekly)","exchangeName":"OPR","bid":43.43,"ask":44.39,"last":0,"mark":43.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401134,"netChange":0,"volatility":104.604,"delta":-0.896,"gamma":0.005,"theta":-0.858,"vega":0.049,"rho":-0.016,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":44.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_022820P359","description":"SPY Feb 28 2020 359 Put (Weekly)","exchangeName":"OPR","bid":44.43,"ask":45.39,"last":0,"mark":44.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":106.38,"delta":-0.897,"gamma":0.004,"theta":-0.868,"vega":0.049,"rho":-0.016,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":45.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_022820P360","description":"SPY Feb 28 2020 360 Put (Weekly)","exchangeName":"OPR","bid":45.42,"ask":46.39,"last":25.86,"mark":45.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582301254024,"quoteTimeInLong":1582727401019,"netChange":-11.61,"volatility":108.15,"delta":-0.897,"gamma":0.004,"theta":-0.878,"vega":0.049,"rho":-0.016,"openInterest":0,"timeValue":-20.09,"theoreticalOptionValue":46.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.85,"markChange":-0.84,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_022820P361","description":"SPY Feb 28 2020 361 Put (Weekly)","exchangeName":"OPR","bid":46.42,"ask":47.42,"last":27,"mark":46.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582296910397,"quoteTimeInLong":1582727401017,"netChange":-11.48,"volatility":109.916,"delta":-0.898,"gamma":0.004,"theta":-0.889,"vega":0.049,"rho":-0.016,"openInterest":0,"timeValue":-19.95,"theoreticalOptionValue":47.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.04,"markChange":-0.82,"markPercentChange":-1.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_022820P362","description":"SPY Feb 28 2020 362 Put (Weekly)","exchangeName":"OPR","bid":47.42,"ask":48.39,"last":0,"mark":47.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":111.678,"delta":-0.898,"gamma":0.004,"theta":-0.899,"vega":0.049,"rho":-0.016,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":48.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.5":[{"putCall":"PUT","symbol":"SPY_022820P362.5","description":"SPY Feb 28 2020 362.5 Put (Weekly)","exchangeName":"OPR","bid":47.92,"ask":48.92,"last":0,"mark":48.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401019,"netChange":0,"volatility":112.557,"delta":-0.898,"gamma":0.004,"theta":-0.904,"vega":0.049,"rho":-0.016,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":49.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_022820P363","description":"SPY Feb 28 2020 363 Put (Weekly)","exchangeName":"OPR","bid":48.42,"ask":49.39,"last":0,"mark":48.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":113.435,"delta":-0.898,"gamma":0.004,"theta":-0.91,"vega":0.048,"rho":-0.016,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":49.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_022820P364","description":"SPY Feb 28 2020 364 Put (Weekly)","exchangeName":"OPR","bid":49.42,"ask":50.39,"last":31.66,"mark":49.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579718671160,"quoteTimeInLong":1582727401017,"netChange":-9.81,"volatility":115.189,"delta":-0.899,"gamma":0.004,"theta":-0.92,"vega":0.048,"rho":-0.016,"openInterest":0,"timeValue":-18.29,"theoreticalOptionValue":50.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.34,"markChange":-0.84,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_022820P365","description":"SPY Feb 28 2020 365 Put (Weekly)","exchangeName":"OPR","bid":50.42,"ask":51.39,"last":0,"mark":50.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401015,"netChange":0,"volatility":116.938,"delta":-0.899,"gamma":0.004,"theta":-0.931,"vega":0.048,"rho":-0.016,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":51.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.5":[{"putCall":"PUT","symbol":"SPY_022820P367.5","description":"SPY Feb 28 2020 367.5 Put (Weekly)","exchangeName":"OPR","bid":52.92,"ask":53.92,"last":0,"mark":53.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401015,"netChange":0,"volatility":121.298,"delta":-0.9,"gamma":0.003,"theta":-0.958,"vega":0.048,"rho":-0.015,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":54.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_022820P370","description":"SPY Feb 28 2020 370 Put (Weekly)","exchangeName":"OPR","bid":55.42,"ask":56.39,"last":49.75,"mark":55.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645738341,"quoteTimeInLong":1582727401015,"netChange":2.28,"volatility":125.637,"delta":-0.9,"gamma":0.003,"theta":-0.986,"vega":0.047,"rho":-0.015,"openInterest":0,"timeValue":-6.2,"theoreticalOptionValue":56.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.01,"markChange":-0.84,"markPercentChange":-1.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"372.5":[{"putCall":"PUT","symbol":"SPY_022820P372.5","description":"SPY Feb 28 2020 372.5 Put (Weekly)","exchangeName":"OPR","bid":57.92,"ask":58.92,"last":0,"mark":58.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":129.96,"delta":-0.9,"gamma":0.003,"theta":-1.015,"vega":0.047,"rho":-0.015,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":59.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372.5,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_022820P375","description":"SPY Feb 28 2020 375 Put (Weekly)","exchangeName":"OPR","bid":60.42,"ask":61.42,"last":52.72,"mark":60.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577986297,"quoteTimeInLong":1582727401178,"netChange":0.25,"volatility":134.268,"delta":-0.9,"gamma":0.003,"theta":-1.044,"vega":0.047,"rho":-0.015,"openInterest":2,"timeValue":-8.23,"theoreticalOptionValue":61.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1582938000000,"daysToExpiration":2,"expirationType":"S","lastTradingDay":1582866000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.4,"markChange":-0.82,"markPercentChange":-1.33,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-02:5":{"250.0":[{"putCall":"PUT","symbol":"SPY_030220P250","description":"SPY Mar 2 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0,"mark":0.05,"bidSize":502,"askSize":500,"bidAskSize":"502X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400975,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.05,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.05,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_030220P255","description":"SPY Mar 2 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.05,"ask":0.07,"last":0,"mark":0.06,"bidSize":534,"askSize":500,"bidAskSize":"534X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400975,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.06,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.06,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_030220P260","description":"SPY Mar 2 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.06,"ask":0.09,"last":0,"mark":0.08,"bidSize":618,"askSize":829,"bidAskSize":"618X829","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400975,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.08,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.08,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_030220P265","description":"SPY Mar 2 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.08,"ask":0.11,"last":0,"mark":0.1,"bidSize":552,"askSize":856,"bidAskSize":"552X856","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400975,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.1,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_030220P270","description":"SPY Mar 2 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.11,"ask":0.13,"last":0,"mark":0.12,"bidSize":254,"askSize":500,"bidAskSize":"254X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400975,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.12,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_030220P275","description":"SPY Mar 2 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0.14,"ask":0.17,"last":0.36,"mark":0.16,"bidSize":285,"askSize":798,"bidAskSize":"285X798","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665294731,"quoteTimeInLong":1582727400975,"netChange":0.1,"volatility":59.636,"delta":-0.037,"gamma":0.003,"theta":-0.162,"vega":0.033,"rho":-0.002,"openInterest":5659,"timeValue":0.36,"theoreticalOptionValue":0.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.77,"markChange":-0.21,"markPercentChange":-57.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_030220P280","description":"SPY Mar 2 2020 280 Put (Weekly)","exchangeName":"OPR","bid":0.19,"ask":0.22,"last":0.22,"mark":0.21,"bidSize":193,"askSize":763,"bidAskSize":"193X763","lastSize":0,"highPrice":0.22,"lowPrice":0.22,"openPrice":0,"closePrice":0.46,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1582727400577,"quoteTimeInLong":1582727400975,"netChange":-0.24,"volatility":55.45,"delta":-0.048,"gamma":0.004,"theta":-0.186,"vega":0.04,"rho":-0.003,"openInterest":1231,"timeValue":0.22,"theoreticalOptionValue":0.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-52.17,"markChange":-0.26,"markPercentChange":-55.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_030220P281","description":"SPY Mar 2 2020 281 Put (Weekly)","exchangeName":"OPR","bid":0.2,"ask":0.24,"last":0,"mark":0.22,"bidSize":245,"askSize":900,"bidAskSize":"245X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400975,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_030220P282","description":"SPY Mar 2 2020 282 Put (Weekly)","exchangeName":"OPR","bid":0.21,"ask":0.25,"last":0,"mark":0.23,"bidSize":380,"askSize":783,"bidAskSize":"380X783","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400975,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_030220P283","description":"SPY Mar 2 2020 283 Put (Weekly)","exchangeName":"OPR","bid":0.23,"ask":0.27,"last":0,"mark":0.25,"bidSize":177,"askSize":842,"bidAskSize":"177X842","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400975,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_030220P284","description":"SPY Mar 2 2020 284 Put (Weekly)","exchangeName":"OPR","bid":0.25,"ask":0.28,"last":0,"mark":0.27,"bidSize":10,"askSize":726,"bidAskSize":"10X726","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401140,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.26,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.27,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_030220P285","description":"SPY Mar 2 2020 285 Put (Weekly)","exchangeName":"OPR","bid":0.26,"ask":0.3,"last":0.65,"mark":0.28,"bidSize":214,"askSize":738,"bidAskSize":"214X738","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664330415,"quoteTimeInLong":1582727400975,"netChange":0.25,"volatility":51.275,"delta":-0.064,"gamma":0.006,"theta":-0.215,"vega":0.05,"rho":-0.003,"openInterest":985,"timeValue":0.65,"theoreticalOptionValue":0.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.22,"markChange":-0.31,"markPercentChange":-52.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_030220P286","description":"SPY Mar 2 2020 286 Put (Weekly)","exchangeName":"OPR","bid":0.28,"ask":0.32,"last":0,"mark":0.3,"bidSize":298,"askSize":500,"bidAskSize":"298X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.3,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.3,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_030220P287","description":"SPY Mar 2 2020 287 Put (Weekly)","exchangeName":"OPR","bid":0.3,"ask":0.34,"last":0,"mark":0.32,"bidSize":360,"askSize":500,"bidAskSize":"360X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400949,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.32,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.32,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_030220P288","description":"SPY Mar 2 2020 288 Put (Weekly)","exchangeName":"OPR","bid":0.33,"ask":0.37,"last":0,"mark":0.35,"bidSize":230,"askSize":500,"bidAskSize":"230X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.35,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.35,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_030220P289","description":"SPY Mar 2 2020 289 Put (Weekly)","exchangeName":"OPR","bid":0.36,"ask":0.4,"last":0,"mark":0.38,"bidSize":190,"askSize":450,"bidAskSize":"190X450","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.38,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.38,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_030220P290","description":"SPY Mar 2 2020 290 Put (Weekly)","exchangeName":"OPR","bid":0.39,"ask":0.43,"last":0.43,"mark":0.41,"bidSize":142,"askSize":450,"bidAskSize":"142X450","lastSize":0,"highPrice":0.43,"lowPrice":0.43,"openPrice":0,"closePrice":0.79,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400981,"quoteTimeInLong":1582727400975,"netChange":-0.35,"volatility":47.303,"delta":-0.087,"gamma":0.008,"theta":-0.251,"vega":0.064,"rho":-0.005,"openInterest":7123,"timeValue":0.43,"theoreticalOptionValue":0.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-45.22,"markChange":-0.38,"markPercentChange":-47.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_030220P291","description":"SPY Mar 2 2020 291 Put (Weekly)","exchangeName":"OPR","bid":0.43,"ask":0.46,"last":0.95,"mark":0.45,"bidSize":131,"askSize":500,"bidAskSize":"131X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664087402,"quoteTimeInLong":1582727401172,"netChange":0.43,"volatility":46.46,"delta":-0.093,"gamma":0.009,"theta":-0.258,"vega":0.067,"rho":-0.005,"openInterest":808,"timeValue":0.95,"theoreticalOptionValue":0.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.72,"markChange":-0.38,"markPercentChange":-46.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_030220P292","description":"SPY Mar 2 2020 292 Put (Weekly)","exchangeName":"OPR","bid":0.47,"ask":0.5,"last":0.97,"mark":0.49,"bidSize":125,"askSize":450,"bidAskSize":"125X450","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664371871,"quoteTimeInLong":1582727401172,"netChange":0.42,"volatility":45.782,"delta":-0.1,"gamma":0.009,"theta":-0.268,"vega":0.07,"rho":-0.005,"openInterest":1183,"timeValue":0.97,"theoreticalOptionValue":0.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.29,"markChange":-0.4,"markPercentChange":-45.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_030220P293","description":"SPY Mar 2 2020 293 Put (Weekly)","exchangeName":"OPR","bid":0.51,"ask":0.55,"last":0.55,"mark":0.53,"bidSize":10,"askSize":450,"bidAskSize":"10X450","lastSize":0,"highPrice":0.55,"lowPrice":0.55,"openPrice":0,"closePrice":0.95,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400766,"quoteTimeInLong":1582727401173,"netChange":-0.4,"volatility":45.037,"delta":-0.107,"gamma":0.01,"theta":-0.277,"vega":0.074,"rho":-0.006,"openInterest":1023,"timeValue":0.55,"theoreticalOptionValue":0.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.11,"markChange":-0.42,"markPercentChange":-44.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_030220P294","description":"SPY Mar 2 2020 294 Put (Weekly)","exchangeName":"OPR","bid":0.56,"ask":0.6,"last":0.6,"mark":0.58,"bidSize":141,"askSize":450,"bidAskSize":"141X450","lastSize":0,"highPrice":0.6,"lowPrice":0.6,"openPrice":0,"closePrice":1.01,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400666,"quoteTimeInLong":1582727401173,"netChange":-0.41,"volatility":44.293,"delta":-0.114,"gamma":0.011,"theta":-0.286,"vega":0.078,"rho":-0.006,"openInterest":322,"timeValue":0.6,"theoreticalOptionValue":1.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.89,"markChange":-0.43,"markPercentChange":-42.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_030220P295","description":"SPY Mar 2 2020 295 Put (Weekly)","exchangeName":"OPR","bid":0.61,"ask":0.66,"last":1.1,"mark":0.64,"bidSize":109,"askSize":350,"bidAskSize":"109X350","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665292221,"quoteTimeInLong":1582727401172,"netChange":0.46,"volatility":43.606,"delta":-0.123,"gamma":0.012,"theta":-0.296,"vega":0.082,"rho":-0.006,"openInterest":6649,"timeValue":1.1,"theoreticalOptionValue":1.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.17,"markChange":-0.46,"markPercentChange":-41.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_030220P296","description":"SPY Mar 2 2020 296 Put (Weekly)","exchangeName":"OPR","bid":0.67,"ask":0.72,"last":1.23,"mark":0.7,"bidSize":238,"askSize":350,"bidAskSize":"238X350","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664554081,"quoteTimeInLong":1582727401172,"netChange":0.56,"volatility":42.904,"delta":-0.132,"gamma":0.012,"theta":-0.306,"vega":0.086,"rho":-0.007,"openInterest":736,"timeValue":1.23,"theoreticalOptionValue":1.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.44,"markChange":-0.47,"markPercentChange":-40.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_030220P297","description":"SPY Mar 2 2020 297 Put (Weekly)","exchangeName":"OPR","bid":0.74,"ask":0.79,"last":0.79,"mark":0.77,"bidSize":466,"askSize":350,"bidAskSize":"466X350","lastSize":0,"highPrice":0.79,"lowPrice":0.79,"openPrice":0,"closePrice":1.26,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727401170,"quoteTimeInLong":1582727401173,"netChange":-0.47,"volatility":42.292,"delta":-0.142,"gamma":0.013,"theta":-0.318,"vega":0.09,"rho":-0.007,"openInterest":1401,"timeValue":0.79,"theoreticalOptionValue":1.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.55,"markChange":-0.5,"markPercentChange":-39.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_030220P298","description":"SPY Mar 2 2020 298 Put (Weekly)","exchangeName":"OPR","bid":0.83,"ask":0.87,"last":0.87,"mark":0.85,"bidSize":180,"askSize":47,"bidAskSize":"180X47","lastSize":0,"highPrice":0.87,"lowPrice":0.87,"openPrice":0,"closePrice":1.36,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1582727400867,"quoteTimeInLong":1582727401173,"netChange":-0.49,"volatility":41.409,"delta":-0.153,"gamma":0.014,"theta":-0.327,"vega":0.095,"rho":-0.008,"openInterest":1345,"timeValue":0.87,"theoreticalOptionValue":1.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.03,"markChange":-0.51,"markPercentChange":-37.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_030220P299","description":"SPY Mar 2 2020 299 Put (Weekly)","exchangeName":"OPR","bid":0.91,"ask":0.97,"last":0.97,"mark":0.94,"bidSize":195,"askSize":88,"bidAskSize":"195X88","lastSize":0,"highPrice":0.97,"lowPrice":0.97,"openPrice":0,"closePrice":1.48,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400866,"quoteTimeInLong":1582727401165,"netChange":-0.51,"volatility":40.824,"delta":-0.165,"gamma":0.015,"theta":-0.339,"vega":0.1,"rho":-0.009,"openInterest":2106,"timeValue":0.97,"theoreticalOptionValue":1.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.44,"markChange":-0.54,"markPercentChange":-36.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_030220P300","description":"SPY Mar 2 2020 300 Put (Weekly)","exchangeName":"OPR","bid":1.01,"ask":1.08,"last":1.07,"mark":1.05,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":1.07,"lowPrice":1.07,"openPrice":0,"closePrice":1.6,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1582727400866,"quoteTimeInLong":1582727401117,"netChange":-0.53,"volatility":34.394,"delta":-0.144,"gamma":0.016,"theta":-0.26,"vega":0.091,"rho":-0.008,"openInterest":8841,"timeValue":1.07,"theoreticalOptionValue":1.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.3,"markChange":-0.56,"markPercentChange":-34.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_030220P301","description":"SPY Mar 2 2020 301 Put (Weekly)","exchangeName":"OPR","bid":1.11,"ask":1.19,"last":1.78,"mark":1.15,"bidSize":204,"askSize":180,"bidAskSize":"204X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664687546,"quoteTimeInLong":1582727401120,"netChange":0.88,"volatility":33.851,"delta":-0.158,"gamma":0.018,"theta":-0.273,"vega":0.097,"rho":-0.008,"openInterest":1856,"timeValue":1.78,"theoreticalOptionValue":1.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.91,"markChange":-0.58,"markPercentChange":-33.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_030220P302","description":"SPY Mar 2 2020 302 Put (Weekly)","exchangeName":"OPR","bid":1.24,"ask":1.32,"last":2.03,"mark":1.28,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664374175,"quoteTimeInLong":1582727401166,"netChange":1.07,"volatility":33.386,"delta":-0.174,"gamma":0.019,"theta":-0.286,"vega":0.103,"rho":-0.009,"openInterest":1606,"timeValue":2.03,"theoreticalOptionValue":1.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.07,"markChange":-0.59,"markPercentChange":-31.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_030220P303","description":"SPY Mar 2 2020 303 Put (Weekly)","exchangeName":"OPR","bid":1.38,"ask":1.46,"last":1.46,"mark":1.42,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":1.46,"lowPrice":1.46,"openPrice":0,"closePrice":2.04,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400867,"quoteTimeInLong":1582727401178,"netChange":-0.58,"volatility":32.836,"delta":-0.191,"gamma":0.021,"theta":-0.298,"vega":0.109,"rho":-0.01,"openInterest":3006,"timeValue":1.46,"theoreticalOptionValue":1.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.43,"markChange":-0.62,"markPercentChange":-30.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_030220P304","description":"SPY Mar 2 2020 304 Put (Weekly)","exchangeName":"OPR","bid":1.53,"ask":1.62,"last":2.22,"mark":1.58,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664950611,"quoteTimeInLong":1582727401129,"netChange":1.13,"volatility":32.377,"delta":-0.209,"gamma":0.022,"theta":-0.311,"vega":0.116,"rho":-0.011,"openInterest":1800,"timeValue":2.22,"theoreticalOptionValue":1.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.02,"markChange":-0.64,"markPercentChange":-28.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_030220P305","description":"SPY Mar 2 2020 305 Put (Weekly)","exchangeName":"OPR","bid":1.7,"ask":1.79,"last":1.79,"mark":1.75,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":1.79,"lowPrice":1.79,"openPrice":0,"closePrice":2.41,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401028,"quoteTimeInLong":1582727401171,"netChange":-0.62,"volatility":31.859,"delta":-0.23,"gamma":0.024,"theta":-0.323,"vega":0.122,"rho":-0.012,"openInterest":3112,"timeValue":1.79,"theoreticalOptionValue":1.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.73,"markChange":-0.67,"markPercentChange":-27.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_030220P306","description":"SPY Mar 2 2020 306 Put (Weekly)","exchangeName":"OPR","bid":1.89,"ask":1.99,"last":1.99,"mark":1.94,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":1.99,"lowPrice":1.99,"openPrice":0,"closePrice":2.63,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727400767,"quoteTimeInLong":1582727401146,"netChange":-0.64,"volatility":31.394,"delta":-0.252,"gamma":0.025,"theta":-0.334,"vega":0.128,"rho":-0.013,"openInterest":3181,"timeValue":1.99,"theoreticalOptionValue":1.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.48,"markChange":-0.69,"markPercentChange":-26.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_030220P307","description":"SPY Mar 2 2020 307 Put (Weekly)","exchangeName":"OPR","bid":2.11,"ask":2.21,"last":2.2,"mark":2.16,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":2.2,"lowPrice":2.2,"openPrice":0,"closePrice":2.87,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400765,"quoteTimeInLong":1582727401170,"netChange":-0.67,"volatility":30.889,"delta":-0.275,"gamma":0.027,"theta":-0.344,"vega":0.134,"rho":-0.014,"openInterest":2447,"timeValue":2.2,"theoreticalOptionValue":2.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.34,"markChange":-0.71,"markPercentChange":-24.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_030220P308","description":"SPY Mar 2 2020 308 Put (Weekly)","exchangeName":"OPR","bid":2.34,"ask":2.45,"last":3.17,"mark":2.4,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665197040,"quoteTimeInLong":1582727401157,"netChange":1.73,"volatility":30.485,"delta":-0.3,"gamma":0.028,"theta":-0.354,"vega":0.14,"rho":-0.016,"openInterest":10893,"timeValue":3.17,"theoreticalOptionValue":2.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.02,"markChange":-0.74,"markPercentChange":-23.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_030220P309","description":"SPY Mar 2 2020 309 Put (Weekly)","exchangeName":"OPR","bid":2.59,"ask":2.73,"last":2.71,"mark":2.66,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":2.71,"lowPrice":2.71,"openPrice":0,"closePrice":3.42,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400667,"quoteTimeInLong":1582727401143,"netChange":-0.71,"volatility":30.079,"delta":-0.328,"gamma":0.03,"theta":-0.362,"vega":0.145,"rho":-0.017,"openInterest":3781,"timeValue":2.71,"theoreticalOptionValue":2.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.76,"markChange":-0.76,"markPercentChange":-22.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_030220P310","description":"SPY Mar 2 2020 310 Put (Weekly)","exchangeName":"OPR","bid":2.89,"ask":3.01,"last":3,"mark":2.95,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":3,"lowPrice":2.97,"openPrice":0,"closePrice":3.73,"totalVolume":29,"tradeDate":null,"tradeTimeInLong":1582727400666,"quoteTimeInLong":1582727401144,"netChange":-0.74,"volatility":29.596,"delta":-0.357,"gamma":0.031,"theta":-0.368,"vega":0.15,"rho":-0.019,"openInterest":6528,"timeValue":3,"theoreticalOptionValue":2.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.68,"markChange":-0.78,"markPercentChange":-21.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_030220P311","description":"SPY Mar 2 2020 311 Put (Weekly)","exchangeName":"OPR","bid":3.2,"ask":3.33,"last":4.17,"mark":3.27,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665271257,"quoteTimeInLong":1582727401142,"netChange":2.37,"volatility":29.16,"delta":-0.388,"gamma":0.033,"theta":-0.372,"vega":0.154,"rho":-0.02,"openInterest":1458,"timeValue":4.17,"theoreticalOptionValue":3.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.16,"markChange":-0.81,"markPercentChange":-19.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_030220P312","description":"SPY Mar 2 2020 312 Put (Weekly)","exchangeName":"OPR","bid":3.54,"ask":3.67,"last":3.8,"mark":3.61,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":3.8,"lowPrice":3.8,"openPrice":0,"closePrice":4.43,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400681,"quoteTimeInLong":1582727401159,"netChange":-0.63,"volatility":28.693,"delta":-0.42,"gamma":0.034,"theta":-0.374,"vega":0.157,"rho":-0.022,"openInterest":2473,"timeValue":3.8,"theoreticalOptionValue":3.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.32,"markChange":-0.83,"markPercentChange":-18.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_030220P313","description":"SPY Mar 2 2020 313 Put (Weekly)","exchangeName":"OPR","bid":3.92,"ask":4.05,"last":3.93,"mark":3.99,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":3.93,"lowPrice":3.93,"openPrice":0,"closePrice":4.84,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400671,"quoteTimeInLong":1582727401137,"netChange":-0.92,"volatility":28.214,"delta":-0.453,"gamma":0.035,"theta":-0.372,"vega":0.159,"rho":-0.023,"openInterest":3112,"timeValue":3.93,"theoreticalOptionValue":3.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.89,"markChange":-0.86,"markPercentChange":-17.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_030220P314","description":"SPY Mar 2 2020 314 Put (Weekly)","exchangeName":"OPR","bid":4.32,"ask":4.46,"last":4.47,"mark":4.39,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":4.47,"lowPrice":4.47,"openPrice":0,"closePrice":5.27,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400965,"quoteTimeInLong":1582727401137,"netChange":-0.8,"volatility":27.744,"delta":-0.489,"gamma":0.036,"theta":-0.368,"vega":0.16,"rho":-0.025,"openInterest":2280,"timeValue":4.47,"theoreticalOptionValue":4.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.22,"markChange":-0.88,"markPercentChange":-16.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_030220P315","description":"SPY Mar 2 2020 315 Put (Weekly)","exchangeName":"OPR","bid":4.76,"ask":4.91,"last":5.75,"mark":4.84,"bidSize":1060,"askSize":60,"bidAskSize":"1060X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665187626,"quoteTimeInLong":1582727401171,"netChange":3.3,"volatility":27.241,"delta":-0.525,"gamma":0.036,"theta":-0.361,"vega":0.16,"rho":-0.027,"openInterest":33029,"timeValue":4.8,"theoreticalOptionValue":4.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.52,"markChange":-0.89,"markPercentChange":-15.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_030220P316","description":"SPY Mar 2 2020 316 Put (Weekly)","exchangeName":"OPR","bid":5.24,"ask":5.39,"last":6.27,"mark":5.32,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665272126,"quoteTimeInLong":1582727401168,"netChange":3.61,"volatility":26.726,"delta":-0.562,"gamma":0.037,"theta":-0.35,"vega":0.159,"rho":-0.029,"openInterest":3720,"timeValue":4.32,"theoreticalOptionValue":5.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.1,"markChange":-0.9,"markPercentChange":-14.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_030220P317","description":"SPY Mar 2 2020 317 Put (Weekly)","exchangeName":"OPR","bid":5.73,"ask":5.92,"last":5.91,"mark":5.83,"bidSize":80,"askSize":80,"bidAskSize":"80X80","lastSize":0,"highPrice":5.91,"lowPrice":5.91,"openPrice":0,"closePrice":6.74,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401156,"quoteTimeInLong":1582727401144,"netChange":-0.83,"volatility":26.251,"delta":-0.6,"gamma":0.037,"theta":-0.336,"vega":0.155,"rho":-0.03,"openInterest":1652,"timeValue":2.96,"theoreticalOptionValue":5.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.31,"markChange":-0.91,"markPercentChange":-13.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_030220P318","description":"SPY Mar 2 2020 318 Put (Weekly)","exchangeName":"OPR","bid":6.28,"ask":6.48,"last":7.3,"mark":6.38,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665147454,"quoteTimeInLong":1582727401143,"netChange":4.17,"volatility":25.714,"delta":-0.639,"gamma":0.036,"theta":-0.319,"vega":0.151,"rho":-0.032,"openInterest":10764,"timeValue":3.35,"theoreticalOptionValue":6.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.12,"markChange":-0.92,"markPercentChange":-12.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_030220P319","description":"SPY Mar 2 2020 319 Put (Weekly)","exchangeName":"OPR","bid":6.89,"ask":7.05,"last":8.09,"mark":6.97,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664549014,"quoteTimeInLong":1582727401154,"netChange":4.69,"volatility":25.205,"delta":-0.678,"gamma":0.035,"theta":-0.299,"vega":0.144,"rho":-0.033,"openInterest":2845,"timeValue":3.14,"theoreticalOptionValue":6.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":59.36,"markChange":-0.93,"markPercentChange":-11.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_030220P320","description":"SPY Mar 2 2020 320 Put (Weekly)","exchangeName":"OPR","bid":7.52,"ask":7.69,"last":8.48,"mark":7.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665120001,"quoteTimeInLong":1582727401169,"netChange":4.78,"volatility":24.651,"delta":-0.716,"gamma":0.034,"theta":-0.276,"vega":0.136,"rho":-0.034,"openInterest":14247,"timeValue":2.53,"theoreticalOptionValue":7.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.04,"markChange":-0.93,"markPercentChange":-10.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_030220P321","description":"SPY Mar 2 2020 321 Put (Weekly)","exchangeName":"OPR","bid":8.2,"ask":8.37,"last":7.5,"mark":8.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":7.5,"lowPrice":7.5,"openPrice":0,"closePrice":9.21,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400652,"quoteTimeInLong":1582727401172,"netChange":-1.71,"volatility":24.121,"delta":-0.753,"gamma":0.032,"theta":-0.251,"vega":0.127,"rho":-0.035,"openInterest":1200,"timeValue":0.55,"theoreticalOptionValue":8.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.6,"markChange":-0.93,"markPercentChange":-10.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_030220P322","description":"SPY Mar 2 2020 322 Put (Weekly)","exchangeName":"OPR","bid":8.92,"ask":9.09,"last":9.9,"mark":9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665133653,"quoteTimeInLong":1582727401142,"netChange":5.53,"volatility":23.626,"delta":-0.789,"gamma":0.03,"theta":-0.225,"vega":0.116,"rho":-0.036,"openInterest":13613,"timeValue":1.95,"theoreticalOptionValue":9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.69,"markChange":-0.92,"markPercentChange":-9.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_030220P323","description":"SPY Mar 2 2020 323 Put (Weekly)","exchangeName":"OPR","bid":9.52,"ask":9.99,"last":10.68,"mark":9.75,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664634256,"quoteTimeInLong":1582727401011,"netChange":5.93,"volatility":22.937,"delta":-0.824,"gamma":0.027,"theta":-0.194,"vega":0.104,"rho":-0.036,"openInterest":3079,"timeValue":1.73,"theoreticalOptionValue":9.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.51,"markChange":-0.92,"markPercentChange":-8.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_030220P324","description":"SPY Mar 2 2020 324 Put (Weekly)","exchangeName":"OPR","bid":10.17,"ask":10.94,"last":11.74,"mark":10.56,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664049220,"quoteTimeInLong":1582727401013,"netChange":6.57,"volatility":22.457,"delta":-0.855,"gamma":0.024,"theta":-0.167,"vega":0.091,"rho":-0.035,"openInterest":1802,"timeValue":1.79,"theoreticalOptionValue":10.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.3,"markChange":-0.92,"markPercentChange":-7.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_030220P325","description":"SPY Mar 2 2020 325 Put (Weekly)","exchangeName":"OPR","bid":11.01,"ask":11.78,"last":12.52,"mark":11.4,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664813956,"quoteTimeInLong":1582727401015,"netChange":6.9,"volatility":22.057,"delta":-0.881,"gamma":0.021,"theta":-0.142,"vega":0.079,"rho":-0.034,"openInterest":16757,"timeValue":1.57,"theoreticalOptionValue":11.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.15,"markChange":-0.9,"markPercentChange":-7.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_030220P326","description":"SPY Mar 2 2020 326 Put (Weekly)","exchangeName":"OPR","bid":11.92,"ask":12.52,"last":12.48,"mark":12.22,"bidSize":54,"askSize":54,"bidAskSize":"54X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661442794,"quoteTimeInLong":1582727400730,"netChange":6.37,"volatility":21.002,"delta":-0.91,"gamma":0.017,"theta":-0.109,"vega":0.064,"rho":-0.03,"openInterest":1684,"timeValue":0.53,"theoreticalOptionValue":12.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.42,"markChange":-0.94,"markPercentChange":-7.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_030220P327","description":"SPY Mar 2 2020 327 Put (Weekly)","exchangeName":"OPR","bid":12.79,"ask":13.55,"last":13.47,"mark":13.17,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661758082,"quoteTimeInLong":1582727401013,"netChange":6.82,"volatility":21.506,"delta":-0.92,"gamma":0.014,"theta":-0.101,"vega":0.058,"rho":-0.028,"openInterest":5354,"timeValue":0.52,"theoreticalOptionValue":13.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.51,"markChange":-0.88,"markPercentChange":-6.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_030220P328","description":"SPY Mar 2 2020 328 Put (Weekly)","exchangeName":"OPR","bid":13.71,"ask":14.51,"last":15,"mark":14.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664957806,"quoteTimeInLong":1582727401013,"netChange":7.77,"volatility":21.705,"delta":-0.93,"gamma":0.011,"theta":-0.091,"vega":0.052,"rho":-0.025,"openInterest":3363,"timeValue":1.05,"theoreticalOptionValue":14.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.93,"markChange":-0.86,"markPercentChange":-5.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_030220P329","description":"SPY Mar 2 2020 329 Put (Weekly)","exchangeName":"OPR","bid":14.71,"ask":15.28,"last":15.17,"mark":15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661961249,"quoteTimeInLong":1582727400850,"netChange":7.31,"volatility":20.493,"delta":-0.945,"gamma":0.005,"theta":-0.069,"vega":0.042,"rho":-0.017,"openInterest":2706,"timeValue":0.22,"theoreticalOptionValue":14.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.98,"markChange":-0.91,"markPercentChange":-5.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_030220P330","description":"SPY Mar 2 2020 330 Put (Weekly)","exchangeName":"OPR","bid":15.62,"ask":16.42,"last":16.86,"mark":16.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665227530,"quoteTimeInLong":1582727401015,"netChange":8.33,"volatility":36.492,"delta":-0.843,"gamma":0.016,"theta":-0.288,"vega":0.096,"rho":-0.036,"openInterest":2596,"timeValue":0.91,"theoreticalOptionValue":16.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.4,"markChange":-0.84,"markPercentChange":-4.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_030220P331","description":"SPY Mar 2 2020 331 Put (Weekly)","exchangeName":"OPR","bid":16.59,"ask":17.35,"last":18.56,"mark":16.97,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664204521,"quoteTimeInLong":1582727401013,"netChange":9.29,"volatility":37.573,"delta":-0.851,"gamma":0.015,"theta":-0.287,"vega":0.093,"rho":-0.036,"openInterest":1891,"timeValue":1.61,"theoreticalOptionValue":17.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.1,"markChange":-0.85,"markPercentChange":-4.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_030220P332","description":"SPY Mar 2 2020 332 Put (Weekly)","exchangeName":"OPR","bid":17.72,"ask":18.1,"last":19.01,"mark":17.91,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664047568,"quoteTimeInLong":1582727400793,"netChange":8.95,"volatility":38.779,"delta":-0.856,"gamma":0.014,"theta":-0.288,"vega":0.091,"rho":-0.036,"openInterest":3558,"timeValue":1.06,"theoreticalOptionValue":18.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.61,"markChange":-0.88,"markPercentChange":-4.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_030220P333","description":"SPY Mar 2 2020 333 Put (Weekly)","exchangeName":"OPR","bid":18.72,"ask":19.08,"last":19.68,"mark":18.9,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665001994,"quoteTimeInLong":1582727400769,"netChange":8.79,"volatility":40.014,"delta":-0.861,"gamma":0.013,"theta":-0.29,"vega":0.088,"rho":-0.035,"openInterest":2432,"timeValue":0.73,"theoreticalOptionValue":19.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.45,"markChange":-0.88,"markPercentChange":-4.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_030220P334","description":"SPY Mar 2 2020 334 Put (Weekly)","exchangeName":"OPR","bid":19.53,"ask":20.3,"last":19.93,"mark":19.92,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661442794,"quoteTimeInLong":1582727401013,"netChange":8.18,"volatility":41.626,"delta":-0.863,"gamma":0.012,"theta":-0.298,"vega":0.087,"rho":-0.035,"openInterest":3284,"timeValue":-0.02,"theoreticalOptionValue":20.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.38,"markChange":-0.85,"markPercentChange":-4.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_030220P335","description":"SPY Mar 2 2020 335 Put (Weekly)","exchangeName":"OPR","bid":20.43,"ask":21.39,"last":22.5,"mark":20.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663831381,"quoteTimeInLong":1582727401015,"netChange":9.84,"volatility":42.645,"delta":-0.869,"gamma":0.011,"theta":-0.297,"vega":0.085,"rho":-0.035,"openInterest":1617,"timeValue":1.55,"theoreticalOptionValue":21.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.24,"markChange":-0.85,"markPercentChange":-3.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_030220P336","description":"SPY Mar 2 2020 336 Put (Weekly)","exchangeName":"OPR","bid":21.71,"ask":22.07,"last":22.25,"mark":21.89,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663721233,"quoteTimeInLong":1582727400840,"netChange":8.66,"volatility":44.174,"delta":-0.871,"gamma":0.011,"theta":-0.304,"vega":0.084,"rho":-0.035,"openInterest":2772,"timeValue":0.3,"theoreticalOptionValue":22.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.07,"markChange":-0.86,"markPercentChange":-3.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_030220P337","description":"SPY Mar 2 2020 337 Put (Weekly)","exchangeName":"OPR","bid":22.43,"ask":23.39,"last":24.31,"mark":22.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664298225,"quoteTimeInLong":1582727401133,"netChange":9.77,"volatility":45.813,"delta":-0.872,"gamma":0.01,"theta":-0.313,"vega":0.083,"rho":-0.035,"openInterest":2611,"timeValue":1.36,"theoreticalOptionValue":23.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.16,"markChange":-0.83,"markPercentChange":-3.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_030220P338","description":"SPY Mar 2 2020 338 Put (Weekly)","exchangeName":"OPR","bid":23.73,"ask":24.03,"last":23.56,"mark":23.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661492742,"quoteTimeInLong":1582727400769,"netChange":8.05,"volatility":47.02,"delta":-0.875,"gamma":0.01,"theta":-0.315,"vega":0.082,"rho":-0.034,"openInterest":2841,"timeValue":-0.39,"theoreticalOptionValue":24.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.55,"markChange":-0.86,"markPercentChange":-3.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_030220P339","description":"SPY Mar 2 2020 339 Put (Weekly)","exchangeName":"OPR","bid":24.71,"ask":25.05,"last":24.23,"mark":24.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661387635,"quoteTimeInLong":1582727400850,"netChange":7.74,"volatility":48.459,"delta":-0.877,"gamma":0.009,"theta":-0.321,"vega":0.081,"rho":-0.034,"openInterest":920,"timeValue":-0.72,"theoreticalOptionValue":25.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.07,"markChange":-0.86,"markPercentChange":-3.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_030220P340","description":"SPY Mar 2 2020 340 Put (Weekly)","exchangeName":"OPR","bid":25.73,"ask":26.03,"last":24.83,"mark":25.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660893830,"quoteTimeInLong":1582727400755,"netChange":7.35,"volatility":49.764,"delta":-0.879,"gamma":0.009,"theta":-0.325,"vega":0.08,"rho":-0.034,"openInterest":1319,"timeValue":-1.12,"theoreticalOptionValue":26.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.49,"markChange":-0.86,"markPercentChange":-3.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_030220P341","description":"SPY Mar 2 2020 341 Put (Weekly)","exchangeName":"OPR","bid":26.43,"ask":27.39,"last":25.84,"mark":26.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660893716,"quoteTimeInLong":1582727401174,"netChange":7.36,"volatility":51.058,"delta":-0.882,"gamma":0.008,"theta":-0.329,"vega":0.079,"rho":-0.034,"openInterest":606,"timeValue":-1.11,"theoreticalOptionValue":27.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.55,"markChange":-0.83,"markPercentChange":-2.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_030220P342","description":"SPY Mar 2 2020 342 Put (Weekly)","exchangeName":"OPR","bid":27.43,"ask":28.39,"last":29.99,"mark":27.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662789543,"quoteTimeInLong":1582727401137,"netChange":10.52,"volatility":52.534,"delta":-0.883,"gamma":0.008,"theta":-0.336,"vega":0.078,"rho":-0.034,"openInterest":658,"timeValue":2.04,"theoreticalOptionValue":28.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.59,"markChange":-0.83,"markPercentChange":-2.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_030220P343","description":"SPY Mar 2 2020 343 Put (Weekly)","exchangeName":"OPR","bid":28.7,"ask":29.06,"last":18.88,"mark":28.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558583958,"quoteTimeInLong":1582727400753,"netChange":-1.6,"volatility":54.068,"delta":-0.884,"gamma":0.008,"theta":-0.344,"vega":0.077,"rho":-0.034,"openInterest":1,"timeValue":-10.07,"theoreticalOptionValue":29.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.36,"markChange":-0.86,"markPercentChange":-2.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_030220P344","description":"SPY Mar 2 2020 344 Put (Weekly)","exchangeName":"OPR","bid":29.43,"ask":30.43,"last":20.98,"mark":29.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563924096,"quoteTimeInLong":1582727401134,"netChange":-0.5,"volatility":55.141,"delta":-0.886,"gamma":0.007,"theta":-0.345,"vega":0.076,"rho":-0.033,"openInterest":0,"timeValue":-8.97,"theoreticalOptionValue":30.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.61,"markChange":-0.81,"markPercentChange":-2.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_030220P345","description":"SPY Mar 2 2020 345 Put (Weekly)","exchangeName":"OPR","bid":30.43,"ask":31.42,"last":24.55,"mark":30.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644450504,"quoteTimeInLong":1582727401178,"netChange":2.08,"volatility":56.398,"delta":-0.888,"gamma":0.007,"theta":-0.349,"vega":0.075,"rho":-0.033,"openInterest":0,"timeValue":-6.4,"theoreticalOptionValue":31.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.54,"markChange":-0.81,"markPercentChange":-2.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_030220P346","description":"SPY Mar 2 2020 346 Put (Weekly)","exchangeName":"OPR","bid":31.43,"ask":32.39,"last":11.55,"mark":31.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297079967,"quoteTimeInLong":1582727401166,"netChange":-11.93,"volatility":57.714,"delta":-0.889,"gamma":0.007,"theta":-0.354,"vega":0.075,"rho":-0.033,"openInterest":0,"timeValue":-20.4,"theoreticalOptionValue":32.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.42,"markChange":-0.83,"markPercentChange":-2.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_030220P347","description":"SPY Mar 2 2020 347 Put (Weekly)","exchangeName":"OPR","bid":32.43,"ask":33.39,"last":33.05,"mark":32.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660405129,"quoteTimeInLong":1582727401141,"netChange":8.57,"volatility":59.024,"delta":-0.89,"gamma":0.007,"theta":-0.358,"vega":0.074,"rho":-0.033,"openInterest":8,"timeValue":0.1,"theoreticalOptionValue":33.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.41,"markChange":-0.83,"markPercentChange":-2.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_030220P348","description":"SPY Mar 2 2020 348 Put (Weekly)","exchangeName":"OPR","bid":32.38,"ask":35.21,"last":22.89,"mark":33.8,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556821656,"quoteTimeInLong":1582727400732,"netChange":-2.59,"volatility":60.327,"delta":-0.891,"gamma":0.006,"theta":-0.363,"vega":0.073,"rho":-0.033,"openInterest":0,"timeValue":-11.06,"theoreticalOptionValue":34.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.44,"markChange":-0.95,"markPercentChange":-2.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_030220P349","description":"SPY Mar 2 2020 349 Put (Weekly)","exchangeName":"OPR","bid":34.43,"ask":35.39,"last":24.61,"mark":34.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641066848,"quoteTimeInLong":1582727401138,"netChange":-1.87,"volatility":61.624,"delta":-0.892,"gamma":0.006,"theta":-0.368,"vega":0.073,"rho":-0.033,"openInterest":0,"timeValue":-10.34,"theoreticalOptionValue":35.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.22,"markChange":-0.83,"markPercentChange":-2.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_030220P350","description":"SPY Mar 2 2020 350 Put (Weekly)","exchangeName":"OPR","bid":35.43,"ask":36.42,"last":16.09,"mark":35.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297272365,"quoteTimeInLong":1582727401158,"netChange":-11.39,"volatility":62.916,"delta":-0.893,"gamma":0.006,"theta":-0.373,"vega":0.072,"rho":-0.032,"openInterest":0,"timeValue":-19.86,"theoreticalOptionValue":36.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.99,"markChange":-0.82,"markPercentChange":-2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_030220P351","description":"SPY Mar 2 2020 351 Put (Weekly)","exchangeName":"OPR","bid":36.43,"ask":37.39,"last":26.66,"mark":36.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641067798,"quoteTimeInLong":1582727401147,"netChange":-1.82,"volatility":65.577,"delta":-0.89,"gamma":0.006,"theta":-0.399,"vega":0.074,"rho":-0.033,"openInterest":0,"timeValue":-10.29,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.81,"markChange":-0.83,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_030220P352","description":"SPY Mar 2 2020 352 Put (Weekly)","exchangeName":"OPR","bid":37.43,"ask":38.39,"last":0,"mark":37.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401160,"netChange":0,"volatility":66.868,"delta":-0.891,"gamma":0.006,"theta":-0.404,"vega":0.073,"rho":-0.033,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":38.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_030220P353","description":"SPY Mar 2 2020 353 Put (Weekly)","exchangeName":"OPR","bid":38.43,"ask":39.39,"last":27.86,"mark":38.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555838189,"quoteTimeInLong":1582727401138,"netChange":-2.62,"volatility":68.153,"delta":-0.891,"gamma":0.005,"theta":-0.409,"vega":0.073,"rho":-0.033,"openInterest":0,"timeValue":-11.09,"theoreticalOptionValue":39.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.58,"markChange":-0.83,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_030220P354","description":"SPY Mar 2 2020 354 Put (Weekly)","exchangeName":"OPR","bid":39.43,"ask":40.43,"last":19.37,"mark":39.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582216571479,"quoteTimeInLong":1582727401158,"netChange":-12.1,"volatility":69.434,"delta":-0.892,"gamma":0.005,"theta":-0.414,"vega":0.072,"rho":-0.032,"openInterest":0,"timeValue":-20.58,"theoreticalOptionValue":40.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.71,"markChange":-0.81,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_030220P355","description":"SPY Mar 2 2020 355 Put (Weekly)","exchangeName":"OPR","bid":40.43,"ask":41.42,"last":30.71,"mark":40.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641076106,"quoteTimeInLong":1582727401178,"netChange":-1.76,"volatility":70.71,"delta":-0.893,"gamma":0.005,"theta":-0.419,"vega":0.072,"rho":-0.032,"openInterest":0,"timeValue":-10.24,"theoreticalOptionValue":41.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.23,"markChange":-0.82,"markPercentChange":-1.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_030220P356","description":"SPY Mar 2 2020 356 Put (Weekly)","exchangeName":"OPR","bid":41.43,"ask":42.39,"last":0,"mark":41.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401149,"netChange":0,"volatility":71.982,"delta":-0.894,"gamma":0.005,"theta":-0.424,"vega":0.072,"rho":-0.032,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":42.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_030220P357","description":"SPY Mar 2 2020 357 Put (Weekly)","exchangeName":"OPR","bid":42.43,"ask":43.39,"last":21.99,"mark":42.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582218427938,"quoteTimeInLong":1582727401119,"netChange":-12.48,"volatility":73.249,"delta":-0.894,"gamma":0.005,"theta":-0.429,"vega":0.071,"rho":-0.032,"openInterest":0,"timeValue":-20.96,"theoreticalOptionValue":43.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.54,"markChange":-0.83,"markPercentChange":-1.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_030220P358","description":"SPY Mar 2 2020 358 Put (Weekly)","exchangeName":"OPR","bid":43.43,"ask":44.43,"last":0,"mark":43.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":74.512,"delta":-0.895,"gamma":0.005,"theta":-0.434,"vega":0.071,"rho":-0.032,"openInterest":0,"timeValue":-0.02,"theoreticalOptionValue":44.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_030220P359","description":"SPY Mar 2 2020 359 Put (Weekly)","exchangeName":"OPR","bid":44.43,"ask":45.39,"last":0,"mark":44.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401130,"netChange":0,"volatility":75.772,"delta":-0.895,"gamma":0.004,"theta":-0.439,"vega":0.07,"rho":-0.032,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":45.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_030220P360","description":"SPY Mar 2 2020 360 Put (Weekly)","exchangeName":"OPR","bid":45.42,"ask":46.42,"last":0,"mark":45.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":77.028,"delta":-0.896,"gamma":0.004,"theta":-0.445,"vega":0.07,"rho":-0.032,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":46.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_030220P361","description":"SPY Mar 2 2020 361 Put (Weekly)","exchangeName":"OPR","bid":46.42,"ask":47.39,"last":0,"mark":46.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401169,"netChange":0,"volatility":78.28,"delta":-0.896,"gamma":0.004,"theta":-0.45,"vega":0.07,"rho":-0.031,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":47.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_030220P362","description":"SPY Mar 2 2020 362 Put (Weekly)","exchangeName":"OPR","bid":47.42,"ask":48.39,"last":0,"mark":47.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401157,"netChange":0,"volatility":79.53,"delta":-0.897,"gamma":0.004,"theta":-0.455,"vega":0.069,"rho":-0.031,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":48.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_030220P363","description":"SPY Mar 2 2020 363 Put (Weekly)","exchangeName":"OPR","bid":48.42,"ask":49.39,"last":0,"mark":48.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":80.776,"delta":-0.897,"gamma":0.004,"theta":-0.46,"vega":0.069,"rho":-0.031,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":49.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_030220P364","description":"SPY Mar 2 2020 364 Put (Weekly)","exchangeName":"OPR","bid":49.42,"ask":50.42,"last":0,"mark":49.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401115,"netChange":0,"volatility":82.019,"delta":-0.897,"gamma":0.004,"theta":-0.466,"vega":0.069,"rho":-0.031,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":50.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_030220P365","description":"SPY Mar 2 2020 365 Put (Weekly)","exchangeName":"OPR","bid":50.42,"ask":51.39,"last":28,"mark":50.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582036505577,"quoteTimeInLong":1582727401014,"netChange":-14.48,"volatility":83.26,"delta":-0.898,"gamma":0.004,"theta":-0.471,"vega":0.069,"rho":-0.031,"openInterest":0,"timeValue":-22.95,"theoreticalOptionValue":51.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1583197200000,"daysToExpiration":5,"expirationType":"S","lastTradingDay":1583125200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.98,"markChange":-0.84,"markPercentChange":-1.61,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-04:7":{"250.0":[{"putCall":"PUT","symbol":"SPY_030420P250","description":"SPY Mar 4 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.09,"ask":0.11,"last":0,"mark":0.1,"bidSize":248,"askSize":10,"bidAskSize":"248X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.1,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_030420P255","description":"SPY Mar 4 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.11,"ask":0.13,"last":0,"mark":0.12,"bidSize":261,"askSize":10,"bidAskSize":"261X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.12,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.12,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_030420P260","description":"SPY Mar 4 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.13,"ask":0.16,"last":0,"mark":0.15,"bidSize":370,"askSize":10,"bidAskSize":"370X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.14,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.15,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_030420P265","description":"SPY Mar 4 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.17,"ask":0.2,"last":0,"mark":0.19,"bidSize":169,"askSize":10,"bidAskSize":"169X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.19,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_030420P270","description":"SPY Mar 4 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.21,"ask":0.25,"last":0,"mark":0.23,"bidSize":380,"askSize":228,"bidAskSize":"380X228","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400930,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_030420P275","description":"SPY Mar 4 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0.28,"ask":0.32,"last":0.32,"mark":0.3,"bidSize":10,"askSize":240,"bidAskSize":"10X240","lastSize":0,"highPrice":0.32,"lowPrice":0.32,"openPrice":0,"closePrice":0.54,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727401010,"quoteTimeInLong":1582727401011,"netChange":-0.22,"volatility":55.696,"delta":-0.048,"gamma":0.004,"theta":-0.162,"vega":0.047,"rho":-0.003,"openInterest":2257,"timeValue":0.32,"theoreticalOptionValue":0.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.19,"markChange":-0.24,"markPercentChange":-43.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_030420P276","description":"SPY Mar 4 2020 276 Put (Weekly)","exchangeName":"OPR","bid":0.29,"ask":0.33,"last":0,"mark":0.31,"bidSize":10,"askSize":189,"bidAskSize":"10X189","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.31,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_030420P277","description":"SPY Mar 4 2020 277 Put (Weekly)","exchangeName":"OPR","bid":0.31,"ask":0.35,"last":0,"mark":0.33,"bidSize":10,"askSize":221,"bidAskSize":"10X221","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.33,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.33,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_030420P278","description":"SPY Mar 4 2020 278 Put (Weekly)","exchangeName":"OPR","bid":0.33,"ask":0.37,"last":0,"mark":0.35,"bidSize":10,"askSize":219,"bidAskSize":"10X219","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.35,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.35,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_030420P279","description":"SPY Mar 4 2020 279 Put (Weekly)","exchangeName":"OPR","bid":0.35,"ask":0.39,"last":0,"mark":0.37,"bidSize":10,"askSize":202,"bidAskSize":"10X202","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.37,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.37,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_030420P280","description":"SPY Mar 4 2020 280 Put (Weekly)","exchangeName":"OPR","bid":0.38,"ask":0.41,"last":0.44,"mark":0.4,"bidSize":400,"askSize":892,"bidAskSize":"400X892","lastSize":0,"highPrice":0.44,"lowPrice":0.44,"openPrice":0,"closePrice":0.68,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1582727400256,"quoteTimeInLong":1582727401173,"netChange":-0.24,"volatility":52.267,"delta":-0.063,"gamma":0.005,"theta":-0.187,"vega":0.057,"rho":-0.004,"openInterest":880,"timeValue":0.44,"theoreticalOptionValue":0.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.31,"markChange":-0.29,"markPercentChange":-41.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_030420P281","description":"SPY Mar 4 2020 281 Put (Weekly)","exchangeName":"OPR","bid":0.39,"ask":0.44,"last":0,"mark":0.42,"bidSize":10,"askSize":666,"bidAskSize":"10X666","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.41,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.42,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_030420P282","description":"SPY Mar 4 2020 282 Put (Weekly)","exchangeName":"OPR","bid":0.43,"ask":0.46,"last":0,"mark":0.45,"bidSize":400,"askSize":500,"bidAskSize":"400X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.45,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_030420P283","description":"SPY Mar 4 2020 283 Put (Weekly)","exchangeName":"OPR","bid":0.45,"ask":0.5,"last":0,"mark":0.48,"bidSize":10,"askSize":627,"bidAskSize":"10X627","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.47,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_030420P284","description":"SPY Mar 4 2020 284 Put (Weekly)","exchangeName":"OPR","bid":0.49,"ask":0.52,"last":0,"mark":0.51,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.5,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.51,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_030420P285","description":"SPY Mar 4 2020 285 Put (Weekly)","exchangeName":"OPR","bid":0.52,"ask":0.56,"last":0.56,"mark":0.54,"bidSize":800,"askSize":920,"bidAskSize":"800X920","lastSize":0,"highPrice":0.56,"lowPrice":0.43,"openPrice":0,"closePrice":0.89,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727400577,"quoteTimeInLong":1582727401173,"netChange":-0.33,"volatility":49.052,"delta":-0.083,"gamma":0.007,"theta":-0.217,"vega":0.071,"rho":-0.006,"openInterest":5761,"timeValue":0.56,"theoreticalOptionValue":0.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.04,"markChange":-0.35,"markPercentChange":-39.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_030420P286","description":"SPY Mar 4 2020 286 Put (Weekly)","exchangeName":"OPR","bid":0.56,"ask":0.6,"last":1.08,"mark":0.58,"bidSize":500,"askSize":972,"bidAskSize":"500X972","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664112847,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":48.267,"delta":-0.087,"gamma":0.007,"theta":-0.222,"vega":0.074,"rho":-0.006,"openInterest":206,"timeValue":1.08,"theoreticalOptionValue":0.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.35,"markPercentChange":-37.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_030420P287","description":"SPY Mar 4 2020 287 Put (Weekly)","exchangeName":"OPR","bid":0.59,"ask":0.64,"last":1.25,"mark":0.62,"bidSize":10,"askSize":445,"bidAskSize":"10X445","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659558810,"quoteTimeInLong":1582727400997,"netChange":0,"volatility":47.644,"delta":-0.093,"gamma":0.007,"theta":-0.229,"vega":0.077,"rho":-0.007,"openInterest":470,"timeValue":1.25,"theoreticalOptionValue":0.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.37,"markPercentChange":-37.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_030420P288","description":"SPY Mar 4 2020 288 Put (Weekly)","exchangeName":"OPR","bid":0.64,"ask":0.68,"last":1.05,"mark":0.66,"bidSize":10,"askSize":425,"bidAskSize":"10X425","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664725661,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":47.038,"delta":-0.098,"gamma":0.008,"theta":-0.236,"vega":0.081,"rho":-0.007,"openInterest":934,"timeValue":1.05,"theoreticalOptionValue":1.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.38,"markPercentChange":-36.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_030420P289","description":"SPY Mar 4 2020 289 Put (Weekly)","exchangeName":"OPR","bid":0.69,"ask":0.73,"last":0.73,"mark":0.71,"bidSize":10,"askSize":399,"bidAskSize":"10X399","lastSize":0,"highPrice":0.73,"lowPrice":0.73,"openPrice":0,"closePrice":1.11,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400666,"quoteTimeInLong":1582727401133,"netChange":-0.37,"volatility":46.382,"delta":-0.104,"gamma":0.008,"theta":-0.243,"vega":0.084,"rho":-0.007,"openInterest":239,"timeValue":0.73,"theoreticalOptionValue":1.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.94,"markChange":-0.4,"markPercentChange":-35.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_030420P290","description":"SPY Mar 4 2020 290 Put (Weekly)","exchangeName":"OPR","bid":0.75,"ask":0.79,"last":0.79,"mark":0.77,"bidSize":360,"askSize":1030,"bidAskSize":"360X1030","lastSize":0,"highPrice":0.79,"lowPrice":0.79,"openPrice":0,"closePrice":1.17,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400646,"quoteTimeInLong":1582727401173,"netChange":-0.38,"volatility":45.793,"delta":-0.111,"gamma":0.009,"theta":-0.251,"vega":0.088,"rho":-0.008,"openInterest":2704,"timeValue":0.79,"theoreticalOptionValue":1.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.77,"markChange":-0.4,"markPercentChange":-34.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_030420P291","description":"SPY Mar 4 2020 291 Put (Weekly)","exchangeName":"OPR","bid":0.8,"ask":0.85,"last":1.41,"mark":0.83,"bidSize":10,"askSize":366,"bidAskSize":"10X366","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664255870,"quoteTimeInLong":1582727401164,"netChange":0,"volatility":45.206,"delta":-0.118,"gamma":0.009,"theta":-0.259,"vega":0.092,"rho":-0.008,"openInterest":817,"timeValue":1.41,"theoreticalOptionValue":1.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.43,"markPercentChange":-34,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_030420P292","description":"SPY Mar 4 2020 292 Put (Weekly)","exchangeName":"OPR","bid":0.86,"ask":0.92,"last":1.08,"mark":0.89,"bidSize":238,"askSize":345,"bidAskSize":"238X345","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657558737,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":44.615,"delta":-0.125,"gamma":0.01,"theta":-0.267,"vega":0.096,"rho":-0.009,"openInterest":72,"timeValue":1.08,"theoreticalOptionValue":1.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.44,"markPercentChange":-33.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_030420P293","description":"SPY Mar 4 2020 293 Put (Weekly)","exchangeName":"OPR","bid":0.93,"ask":1,"last":1.74,"mark":0.97,"bidSize":238,"askSize":325,"bidAskSize":"238X325","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659075367,"quoteTimeInLong":1582727401178,"netChange":0.94,"volatility":44.067,"delta":-0.134,"gamma":0.011,"theta":-0.275,"vega":0.1,"rho":-0.009,"openInterest":1167,"timeValue":1.74,"theoreticalOptionValue":1.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":66.55,"markChange":-0.45,"markPercentChange":-32.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_030420P294","description":"SPY Mar 4 2020 294 Put (Weekly)","exchangeName":"OPR","bid":1.02,"ask":1.08,"last":1.75,"mark":1.05,"bidSize":195,"askSize":311,"bidAskSize":"195X311","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663836020,"quoteTimeInLong":1582727401173,"netChange":0.91,"volatility":43.457,"delta":-0.142,"gamma":0.011,"theta":-0.283,"vega":0.105,"rho":-0.01,"openInterest":732,"timeValue":1.75,"theoreticalOptionValue":1.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.26,"markChange":-0.46,"markPercentChange":-30.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_030420P295","description":"SPY Mar 4 2020 295 Put (Weekly)","exchangeName":"OPR","bid":1.1,"ask":1.17,"last":1.74,"mark":1.14,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664382953,"quoteTimeInLong":1582727401157,"netChange":0.86,"volatility":42.879,"delta":-0.151,"gamma":0.012,"theta":-0.291,"vega":0.109,"rho":-0.011,"openInterest":3097,"timeValue":1.74,"theoreticalOptionValue":1.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.11,"markChange":-0.48,"markPercentChange":-29.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_030420P296","description":"SPY Mar 4 2020 296 Put (Weekly)","exchangeName":"OPR","bid":1.19,"ask":1.27,"last":1.89,"mark":1.23,"bidSize":221,"askSize":221,"bidAskSize":"221X221","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664030888,"quoteTimeInLong":1582727401144,"netChange":0.95,"volatility":42.326,"delta":-0.161,"gamma":0.012,"theta":-0.3,"vega":0.114,"rho":-0.011,"openInterest":1056,"timeValue":1.89,"theoreticalOptionValue":1.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.52,"markChange":-0.49,"markPercentChange":-28.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_030420P297","description":"SPY Mar 4 2020 297 Put (Weekly)","exchangeName":"OPR","bid":1.29,"ask":1.37,"last":2.01,"mark":1.33,"bidSize":204,"askSize":204,"bidAskSize":"204X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664400066,"quoteTimeInLong":1582727401007,"netChange":1.02,"volatility":41.789,"delta":-0.172,"gamma":0.013,"theta":-0.308,"vega":0.118,"rho":-0.012,"openInterest":1778,"timeValue":2.01,"theoreticalOptionValue":1.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.43,"markChange":-0.51,"markPercentChange":-27.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_030420P298","description":"SPY Mar 4 2020 298 Put (Weekly)","exchangeName":"OPR","bid":1.4,"ask":1.48,"last":1.99,"mark":1.44,"bidSize":204,"askSize":180,"bidAskSize":"204X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664725661,"quoteTimeInLong":1582727401159,"netChange":0.94,"volatility":41.091,"delta":-0.184,"gamma":0.014,"theta":-0.316,"vega":0.124,"rho":-0.013,"openInterest":520,"timeValue":1.99,"theoreticalOptionValue":1.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.72,"markChange":-0.53,"markPercentChange":-26.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_030420P299","description":"SPY Mar 4 2020 299 Put (Weekly)","exchangeName":"OPR","bid":1.52,"ask":1.6,"last":2.29,"mark":1.56,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664323685,"quoteTimeInLong":1582727401149,"netChange":1.18,"volatility":40.563,"delta":-0.196,"gamma":0.015,"theta":-0.325,"vega":0.129,"rho":-0.014,"openInterest":374,"timeValue":2.29,"theoreticalOptionValue":2.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.92,"markChange":-0.55,"markPercentChange":-26.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_030420P300","description":"SPY Mar 4 2020 300 Put (Weekly)","exchangeName":"OPR","bid":1.65,"ask":1.74,"last":2.3,"mark":1.69,"bidSize":170,"askSize":150,"bidAskSize":"170X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664994781,"quoteTimeInLong":1582727401137,"netChange":1.13,"volatility":35.501,"delta":-0.184,"gamma":0.016,"theta":-0.273,"vega":0.124,"rho":-0.013,"openInterest":8059,"timeValue":2.3,"theoreticalOptionValue":1.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.89,"markChange":-0.56,"markPercentChange":-24.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_030420P301","description":"SPY Mar 4 2020 301 Put (Weekly)","exchangeName":"OPR","bid":1.8,"ask":1.89,"last":1.88,"mark":1.85,"bidSize":150,"askSize":170,"bidAskSize":"150X170","lastSize":0,"highPrice":1.88,"lowPrice":1.88,"openPrice":0,"closePrice":2.42,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400866,"quoteTimeInLong":1582727401164,"netChange":-0.55,"volatility":34.985,"delta":-0.198,"gamma":0.017,"theta":-0.281,"vega":0.129,"rho":-0.014,"openInterest":456,"timeValue":1.88,"theoreticalOptionValue":1.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.47,"markChange":-0.58,"markPercentChange":-23.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_030420P302","description":"SPY Mar 4 2020 302 Put (Weekly)","exchangeName":"OPR","bid":1.95,"ask":2.06,"last":2.04,"mark":2.01,"bidSize":153,"askSize":180,"bidAskSize":"153X180","lastSize":0,"highPrice":2.04,"lowPrice":2.04,"openPrice":0,"closePrice":2.61,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400865,"quoteTimeInLong":1582727401172,"netChange":-0.56,"volatility":34.528,"delta":-0.213,"gamma":0.018,"theta":-0.29,"vega":0.135,"rho":-0.015,"openInterest":616,"timeValue":2.04,"theoreticalOptionValue":1.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.69,"markChange":-0.6,"markPercentChange":-23.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_030420P303","description":"SPY Mar 4 2020 303 Put (Weekly)","exchangeName":"OPR","bid":2.12,"ask":2.22,"last":2.77,"mark":2.17,"bidSize":153,"askSize":135,"bidAskSize":"153X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663677720,"quoteTimeInLong":1582727401139,"netChange":1.36,"volatility":34.045,"delta":-0.23,"gamma":0.019,"theta":-0.299,"vega":0.141,"rho":-0.016,"openInterest":399,"timeValue":2.77,"theoreticalOptionValue":2.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.66,"markChange":-0.63,"markPercentChange":-22.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_030420P304","description":"SPY Mar 4 2020 304 Put (Weekly)","exchangeName":"OPR","bid":2.31,"ask":2.41,"last":2.4,"mark":2.36,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":2.4,"lowPrice":2.4,"openPrice":0,"closePrice":2.99,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400766,"quoteTimeInLong":1582727401164,"netChange":-0.6,"volatility":33.6,"delta":-0.247,"gamma":0.02,"theta":-0.307,"vega":0.147,"rho":-0.017,"openInterest":2835,"timeValue":2.4,"theoreticalOptionValue":2.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.87,"markChange":-0.63,"markPercentChange":-21.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_030420P305","description":"SPY Mar 4 2020 305 Put (Weekly)","exchangeName":"OPR","bid":2.51,"ask":2.63,"last":2.51,"mark":2.57,"bidSize":92,"askSize":160,"bidAskSize":"92X160","lastSize":0,"highPrice":2.61,"lowPrice":2.51,"openPrice":0,"closePrice":3.22,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1582727400938,"quoteTimeInLong":1582727401142,"netChange":-0.71,"volatility":33.115,"delta":-0.266,"gamma":0.021,"theta":-0.314,"vega":0.152,"rho":-0.019,"openInterest":1011,"timeValue":2.51,"theoreticalOptionValue":2.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.05,"markChange":-0.65,"markPercentChange":-20.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_030420P306","description":"SPY Mar 4 2020 306 Put (Weekly)","exchangeName":"OPR","bid":2.73,"ask":2.84,"last":3.72,"mark":2.79,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663990031,"quoteTimeInLong":1582727401164,"netChange":2.02,"volatility":32.681,"delta":-0.286,"gamma":0.022,"theta":-0.321,"vega":0.158,"rho":-0.02,"openInterest":589,"timeValue":3.72,"theoreticalOptionValue":2.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.24,"markChange":-0.68,"markPercentChange":-19.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_030420P307","description":"SPY Mar 4 2020 307 Put (Weekly)","exchangeName":"OPR","bid":2.97,"ask":3.08,"last":3.36,"mark":3.03,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":3.36,"lowPrice":3.36,"openPrice":0,"closePrice":3.72,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400546,"quoteTimeInLong":1582727401175,"netChange":-0.36,"volatility":32.226,"delta":-0.307,"gamma":0.023,"theta":-0.327,"vega":0.163,"rho":-0.022,"openInterest":977,"timeValue":3.36,"theoreticalOptionValue":3.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.68,"markChange":-0.7,"markPercentChange":-18.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_030420P308","description":"SPY Mar 4 2020 308 Put (Weekly)","exchangeName":"OPR","bid":3.23,"ask":3.35,"last":3.25,"mark":3.29,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":3.25,"lowPrice":3.25,"openPrice":0,"closePrice":4.01,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400721,"quoteTimeInLong":1582727401172,"netChange":-0.76,"volatility":31.841,"delta":-0.329,"gamma":0.024,"theta":-0.333,"vega":0.168,"rho":-0.023,"openInterest":1664,"timeValue":3.25,"theoreticalOptionValue":3.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.87,"markChange":-0.72,"markPercentChange":-17.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_030420P309","description":"SPY Mar 4 2020 309 Put (Weekly)","exchangeName":"OPR","bid":3.51,"ask":3.63,"last":3.62,"mark":3.57,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":3.62,"lowPrice":3.62,"openPrice":0,"closePrice":4.32,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400651,"quoteTimeInLong":1582727401121,"netChange":-0.7,"volatility":31.411,"delta":-0.353,"gamma":0.025,"theta":-0.337,"vega":0.173,"rho":-0.025,"openInterest":1861,"timeValue":3.62,"theoreticalOptionValue":3.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.17,"markChange":-0.75,"markPercentChange":-17.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_030420P310","description":"SPY Mar 4 2020 310 Put (Weekly)","exchangeName":"OPR","bid":3.82,"ask":3.94,"last":3.93,"mark":3.88,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":3.93,"lowPrice":3.93,"openPrice":0,"closePrice":4.63,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727400852,"quoteTimeInLong":1582727401130,"netChange":-0.7,"volatility":30.995,"delta":-0.378,"gamma":0.026,"theta":-0.34,"vega":0.177,"rho":-0.026,"openInterest":3518,"timeValue":3.93,"theoreticalOptionValue":3.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.13,"markChange":-0.75,"markPercentChange":-16.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_030420P311","description":"SPY Mar 4 2020 311 Put (Weekly)","exchangeName":"OPR","bid":4.14,"ask":4.27,"last":4.3,"mark":4.21,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":4.3,"lowPrice":4.3,"openPrice":0,"closePrice":4.99,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400732,"quoteTimeInLong":1582727401126,"netChange":-0.69,"volatility":30.53,"delta":-0.403,"gamma":0.027,"theta":-0.341,"vega":0.18,"rho":-0.028,"openInterest":598,"timeValue":4.3,"theoreticalOptionValue":4.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.83,"markChange":-0.78,"markPercentChange":-15.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_030420P312","description":"SPY Mar 4 2020 312 Put (Weekly)","exchangeName":"OPR","bid":4.49,"ask":4.63,"last":5.45,"mark":4.56,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664757738,"quoteTimeInLong":1582727401145,"netChange":2.92,"volatility":30.065,"delta":-0.43,"gamma":0.028,"theta":-0.34,"vega":0.183,"rho":-0.03,"openInterest":1703,"timeValue":5.45,"theoreticalOptionValue":4.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.62,"markChange":-0.8,"markPercentChange":-14.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_030420P313","description":"SPY Mar 4 2020 313 Put (Weekly)","exchangeName":"OPR","bid":4.87,"ask":5.01,"last":5.01,"mark":4.94,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":5.03,"lowPrice":5.01,"openPrice":0,"closePrice":5.76,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1582727400948,"quoteTimeInLong":1582727401142,"netChange":-0.75,"volatility":29.592,"delta":-0.458,"gamma":0.029,"theta":-0.338,"vega":0.184,"rho":-0.032,"openInterest":1438,"timeValue":5.01,"theoreticalOptionValue":4.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.95,"markChange":-0.82,"markPercentChange":-14.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_030420P314","description":"SPY Mar 4 2020 314 Put (Weekly)","exchangeName":"OPR","bid":5.27,"ask":5.41,"last":6.55,"mark":5.34,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664435961,"quoteTimeInLong":1582727401177,"netChange":3.65,"volatility":29.159,"delta":-0.488,"gamma":0.029,"theta":-0.335,"vega":0.185,"rho":-0.034,"openInterest":3742,"timeValue":6.55,"theoreticalOptionValue":5.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":59.21,"markChange":-0.83,"markPercentChange":-13.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_030420P315","description":"SPY Mar 4 2020 315 Put (Weekly)","exchangeName":"OPR","bid":5.7,"ask":5.85,"last":6.59,"mark":5.78,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665004375,"quoteTimeInLong":1582727401142,"netChange":3.49,"volatility":28.703,"delta":-0.517,"gamma":0.03,"theta":-0.329,"vega":0.185,"rho":-0.035,"openInterest":4694,"timeValue":5.64,"theoreticalOptionValue":5.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.61,"markChange":-0.86,"markPercentChange":-12.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_030420P316","description":"SPY Mar 4 2020 316 Put (Weekly)","exchangeName":"OPR","bid":6.16,"ask":6.31,"last":7.5,"mark":6.24,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664309677,"quoteTimeInLong":1582727401142,"netChange":4.17,"volatility":28.219,"delta":-0.548,"gamma":0.03,"theta":-0.321,"vega":0.184,"rho":-0.037,"openInterest":1580,"timeValue":5.55,"theoreticalOptionValue":6.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.66,"markChange":-0.87,"markPercentChange":-12.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_030420P317","description":"SPY Mar 4 2020 317 Put (Weekly)","exchangeName":"OPR","bid":6.65,"ask":6.8,"last":7.82,"mark":6.73,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664366001,"quoteTimeInLong":1582727401156,"netChange":4.25,"volatility":27.699,"delta":-0.58,"gamma":0.03,"theta":-0.311,"vega":0.182,"rho":-0.039,"openInterest":1827,"timeValue":4.87,"theoreticalOptionValue":6.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.93,"markChange":-0.87,"markPercentChange":-11.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_030420P318","description":"SPY Mar 4 2020 318 Put (Weekly)","exchangeName":"OPR","bid":7.17,"ask":7.33,"last":7.37,"mark":7.25,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":7.37,"lowPrice":7.37,"openPrice":0,"closePrice":8.13,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400721,"quoteTimeInLong":1582727401144,"netChange":-0.76,"volatility":27.192,"delta":-0.612,"gamma":0.03,"theta":-0.299,"vega":0.178,"rho":-0.041,"openInterest":2775,"timeValue":3.42,"theoreticalOptionValue":7.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.35,"markChange":-0.88,"markPercentChange":-10.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_030420P319","description":"SPY Mar 4 2020 319 Put (Weekly)","exchangeName":"OPR","bid":7.72,"ask":7.88,"last":9.28,"mark":7.8,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664240414,"quoteTimeInLong":1582727401146,"netChange":5.16,"volatility":26.663,"delta":-0.644,"gamma":0.03,"theta":-0.285,"vega":0.173,"rho":-0.043,"openInterest":2610,"timeValue":4.33,"theoreticalOptionValue":7.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":59.43,"markChange":-0.89,"markPercentChange":-10.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_030420P320","description":"SPY Mar 4 2020 320 Put (Weekly)","exchangeName":"OPR","bid":8.3,"ask":8.47,"last":9.8,"mark":8.39,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664427325,"quoteTimeInLong":1582727401160,"netChange":5.39,"volatility":26.195,"delta":-0.676,"gamma":0.029,"theta":-0.269,"vega":0.167,"rho":-0.044,"openInterest":2358,"timeValue":3.85,"theoreticalOptionValue":8.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.01,"markChange":-0.9,"markPercentChange":-9.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_030420P321","description":"SPY Mar 4 2020 321 Put (Weekly)","exchangeName":"OPR","bid":8.92,"ask":9.09,"last":10.27,"mark":9,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664303506,"quoteTimeInLong":1582727401142,"netChange":5.53,"volatility":25.669,"delta":-0.709,"gamma":0.029,"theta":-0.251,"vega":0.159,"rho":-0.046,"openInterest":2740,"timeValue":3.32,"theoreticalOptionValue":9.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.79,"markChange":-0.9,"markPercentChange":-9.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_030420P322","description":"SPY Mar 4 2020 322 Put (Weekly)","exchangeName":"OPR","bid":9.57,"ask":9.74,"last":10.58,"mark":9.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665168565,"quoteTimeInLong":1582727401168,"netChange":5.48,"volatility":25.104,"delta":-0.741,"gamma":0.028,"theta":-0.232,"vega":0.15,"rho":-0.047,"openInterest":2816,"timeValue":2.63,"theoreticalOptionValue":9.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.89,"markChange":-0.91,"markPercentChange":-8.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_030420P323","description":"SPY Mar 4 2020 323 Put (Weekly)","exchangeName":"OPR","bid":10.26,"ask":10.43,"last":11.58,"mark":10.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663992621,"quoteTimeInLong":1582727401158,"netChange":6.09,"volatility":24.456,"delta":-0.774,"gamma":0.026,"theta":-0.209,"vega":0.139,"rho":-0.048,"openInterest":2171,"timeValue":2.63,"theoreticalOptionValue":10.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.17,"markChange":-0.9,"markPercentChange":-8.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_030420P324","description":"SPY Mar 4 2020 324 Put (Weekly)","exchangeName":"OPR","bid":10.99,"ask":11.16,"last":12.69,"mark":11.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663956969,"quoteTimeInLong":1582727401142,"netChange":6.8,"volatility":23.902,"delta":-0.804,"gamma":0.025,"theta":-0.187,"vega":0.128,"rho":-0.048,"openInterest":1869,"timeValue":2.74,"theoreticalOptionValue":11.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.76,"markChange":-0.9,"markPercentChange":-7.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_030420P325","description":"SPY Mar 4 2020 325 Put (Weekly)","exchangeName":"OPR","bid":11.44,"ask":12.22,"last":12.75,"mark":11.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664715212,"quoteTimeInLong":1582727401012,"netChange":6.42,"volatility":23.349,"delta":-0.833,"gamma":0.023,"theta":-0.165,"vega":0.116,"rho":-0.047,"openInterest":2935,"timeValue":1.8,"theoreticalOptionValue":11.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.4,"markChange":-0.9,"markPercentChange":-7.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_030420P326","description":"SPY Mar 4 2020 326 Put (Weekly)","exchangeName":"OPR","bid":12.24,"ask":13.04,"last":14.4,"mark":12.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664116628,"quoteTimeInLong":1582727401174,"netChange":7.6,"volatility":22.468,"delta":-0.863,"gamma":0.02,"theta":-0.138,"vega":0.101,"rho":-0.046,"openInterest":2292,"timeValue":2.45,"theoreticalOptionValue":12.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.2,"markChange":-0.88,"markPercentChange":-6.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_030420P327","description":"SPY Mar 4 2020 327 Put (Weekly)","exchangeName":"OPR","bid":13.08,"ask":13.85,"last":13.44,"mark":13.47,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660612837,"quoteTimeInLong":1582727401163,"netChange":6.13,"volatility":22.262,"delta":-0.883,"gamma":0.018,"theta":-0.122,"vega":0.09,"rho":-0.044,"openInterest":2074,"timeValue":0.49,"theoreticalOptionValue":13.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.74,"markChange":-0.88,"markPercentChange":-6.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_030420P328","description":"SPY Mar 4 2020 328 Put (Weekly)","exchangeName":"OPR","bid":13.94,"ask":14.74,"last":13.05,"mark":14.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656966381,"quoteTimeInLong":1582727401134,"netChange":5.2,"volatility":21.139,"delta":-0.91,"gamma":0.014,"theta":-0.094,"vega":0.074,"rho":-0.04,"openInterest":13598,"timeValue":-0.9,"theoreticalOptionValue":14.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.2,"markChange":-0.86,"markPercentChange":-5.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_030420P329","description":"SPY Mar 4 2020 329 Put (Weekly)","exchangeName":"OPR","bid":14.83,"ask":15.6,"last":16.78,"mark":15.22,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664201863,"quoteTimeInLong":1582727401160,"netChange":8.35,"volatility":21.429,"delta":-0.92,"gamma":0.012,"theta":-0.087,"vega":0.068,"rho":-0.037,"openInterest":3632,"timeValue":1.83,"theoreticalOptionValue":15.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.91,"markChange":-0.87,"markPercentChange":-5.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_030420P330","description":"SPY Mar 4 2020 330 Put (Weekly)","exchangeName":"OPR","bid":15.77,"ask":16.4,"last":17.42,"mark":16.09,"bidSize":52,"askSize":52,"bidAskSize":"52X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663900142,"quoteTimeInLong":1582727400694,"netChange":8.36,"volatility":33.523,"delta":-0.828,"gamma":0.016,"theta":-0.243,"vega":0.118,"rho":-0.048,"openInterest":5713,"timeValue":1.47,"theoreticalOptionValue":16.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.21,"markChange":-0.91,"markPercentChange":-5.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_030420P331","description":"SPY Mar 4 2020 331 Put (Weekly)","exchangeName":"OPR","bid":16.68,"ask":17.48,"last":19.19,"mark":17.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663090212,"quoteTimeInLong":1582727401178,"netChange":9.47,"volatility":34.216,"delta":-0.837,"gamma":0.015,"theta":-0.239,"vega":0.114,"rho":-0.048,"openInterest":2174,"timeValue":2.24,"theoreticalOptionValue":17.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.84,"markChange":-0.84,"markPercentChange":-4.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_030420P332","description":"SPY Mar 4 2020 332 Put (Weekly)","exchangeName":"OPR","bid":17.63,"ask":18.4,"last":19.58,"mark":18.02,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664201863,"quoteTimeInLong":1582727401161,"netChange":9.14,"volatility":35.263,"delta":-0.843,"gamma":0.014,"theta":-0.24,"vega":0.111,"rho":-0.048,"openInterest":1905,"timeValue":1.63,"theoreticalOptionValue":18.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.44,"markChange":-0.85,"markPercentChange":-4.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_030420P333","description":"SPY Mar 4 2020 333 Put (Weekly)","exchangeName":"OPR","bid":18.69,"ask":19.18,"last":20,"mark":18.94,"bidSize":51,"askSize":51,"bidAskSize":"51X51","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664061470,"quoteTimeInLong":1582727400692,"netChange":8.8,"volatility":35.675,"delta":-0.853,"gamma":0.013,"theta":-0.232,"vega":0.106,"rho":-0.047,"openInterest":2360,"timeValue":1.05,"theoreticalOptionValue":19.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.42,"markChange":-0.89,"markPercentChange":-4.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_030420P334","description":"SPY Mar 4 2020 334 Put (Weekly)","exchangeName":"OPR","bid":19.57,"ask":20.37,"last":21.23,"mark":19.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664308062,"quoteTimeInLong":1582727401119,"netChange":9.23,"volatility":36.749,"delta":-0.858,"gamma":0.012,"theta":-0.233,"vega":0.104,"rho":-0.047,"openInterest":1541,"timeValue":1.28,"theoreticalOptionValue":20.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.39,"markChange":-0.83,"markPercentChange":-3.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_030420P335","description":"SPY Mar 4 2020 335 Put (Weekly)","exchangeName":"OPR","bid":20.45,"ask":21.42,"last":22.12,"mark":20.94,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664325485,"quoteTimeInLong":1582727401012,"netChange":9.28,"volatility":37.803,"delta":-0.863,"gamma":0.012,"theta":-0.235,"vega":0.101,"rho":-0.047,"openInterest":2014,"timeValue":1.17,"theoreticalOptionValue":21.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.61,"markChange":-0.84,"markPercentChange":-3.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_030420P336","description":"SPY Mar 4 2020 336 Put (Weekly)","exchangeName":"OPR","bid":21.44,"ask":22.4,"last":23.48,"mark":21.92,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664204521,"quoteTimeInLong":1582727401177,"netChange":9.76,"volatility":39.339,"delta":-0.864,"gamma":0.011,"theta":-0.243,"vega":0.101,"rho":-0.047,"openInterest":3630,"timeValue":1.53,"theoreticalOptionValue":22.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.9,"markChange":-0.84,"markPercentChange":-3.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_030420P337","description":"SPY Mar 4 2020 337 Put (Weekly)","exchangeName":"OPR","bid":22.43,"ask":23.39,"last":24.07,"mark":22.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663438349,"quoteTimeInLong":1582727401146,"netChange":9.44,"volatility":40.213,"delta":-0.868,"gamma":0.01,"theta":-0.242,"vega":0.098,"rho":-0.046,"openInterest":960,"timeValue":1.12,"theoreticalOptionValue":23.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.75,"markChange":-0.84,"markPercentChange":-3.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_030420P338","description":"SPY Mar 4 2020 338 Put (Weekly)","exchangeName":"OPR","bid":23.43,"ask":24.43,"last":19.31,"mark":23.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646990880,"quoteTimeInLong":1582727401146,"netChange":3.74,"volatility":41.53,"delta":-0.87,"gamma":0.01,"theta":-0.247,"vega":0.097,"rho":-0.046,"openInterest":33,"timeValue":-4.64,"theoreticalOptionValue":24.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.13,"markChange":-0.81,"markPercentChange":-3.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_030420P339","description":"SPY Mar 4 2020 339 Put (Weekly)","exchangeName":"OPR","bid":24.39,"ask":25.39,"last":24.5,"mark":24.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660615512,"quoteTimeInLong":1582727400947,"netChange":7.97,"volatility":42.525,"delta":-0.874,"gamma":0.009,"theta":-0.248,"vega":0.095,"rho":-0.046,"openInterest":222,"timeValue":-0.45,"theoreticalOptionValue":25.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.98,"markChange":-0.85,"markPercentChange":-3.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_030420P340","description":"SPY Mar 4 2020 340 Put (Weekly)","exchangeName":"OPR","bid":25.73,"ask":26.04,"last":25.83,"mark":25.89,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658125738,"quoteTimeInLong":1582727400725,"netChange":8.33,"volatility":43.878,"delta":-0.875,"gamma":0.009,"theta":-0.254,"vega":0.094,"rho":-0.046,"openInterest":383,"timeValue":-0.12,"theoreticalOptionValue":26.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.15,"markChange":-0.85,"markPercentChange":-3.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_030420P341","description":"SPY Mar 4 2020 341 Put (Weekly)","exchangeName":"OPR","bid":26.39,"ask":27.39,"last":21.87,"mark":26.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646702556,"quoteTimeInLong":1582727400945,"netChange":3.39,"volatility":44.957,"delta":-0.877,"gamma":0.009,"theta":-0.257,"vega":0.093,"rho":-0.045,"openInterest":406,"timeValue":-5.08,"theoreticalOptionValue":27.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.21,"markChange":-0.85,"markPercentChange":-3.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_030420P342","description":"SPY Mar 4 2020 342 Put (Weekly)","exchangeName":"OPR","bid":27.43,"ask":28.39,"last":21.32,"mark":27.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644375456,"quoteTimeInLong":1582727401139,"netChange":1.84,"volatility":46.189,"delta":-0.879,"gamma":0.008,"theta":-0.261,"vega":0.092,"rho":-0.045,"openInterest":948,"timeValue":-6.63,"theoreticalOptionValue":28.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.42,"markChange":-0.83,"markPercentChange":-2.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_030420P343","description":"SPY Mar 4 2020 343 Put (Weekly)","exchangeName":"OPR","bid":28.43,"ask":29.39,"last":28.27,"mark":28.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661101933,"quoteTimeInLong":1582727401128,"netChange":7.8,"volatility":47.304,"delta":-0.881,"gamma":0.008,"theta":-0.264,"vega":0.091,"rho":-0.045,"openInterest":1449,"timeValue":-0.68,"theoreticalOptionValue":29.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.21,"markChange":-0.83,"markPercentChange":-2.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_030420P344","description":"SPY Mar 4 2020 344 Put (Weekly)","exchangeName":"OPR","bid":29.43,"ask":30.43,"last":19.69,"mark":29.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641071660,"quoteTimeInLong":1582727401170,"netChange":-1.78,"volatility":48.466,"delta":-0.882,"gamma":0.008,"theta":-0.268,"vega":0.09,"rho":-0.045,"openInterest":1440,"timeValue":-10.26,"theoreticalOptionValue":30.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.81,"markChange":-0.81,"markPercentChange":-2.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_030420P345","description":"SPY Mar 4 2020 345 Put (Weekly)","exchangeName":"OPR","bid":30.43,"ask":31.39,"last":6.6,"mark":30.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142673786,"quoteTimeInLong":1582727401150,"netChange":-15.87,"volatility":49.508,"delta":-0.884,"gamma":0.007,"theta":-0.27,"vega":0.089,"rho":-0.045,"openInterest":0,"timeValue":-24.35,"theoreticalOptionValue":31.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50.02,"markChange":-0.83,"markPercentChange":-2.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_030420P346","description":"SPY Mar 4 2020 346 Put (Weekly)","exchangeName":"OPR","bid":31.43,"ask":32.43,"last":9.42,"mark":31.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582215959480,"quoteTimeInLong":1582727401149,"netChange":-14.06,"volatility":50.656,"delta":-0.886,"gamma":0.007,"theta":-0.274,"vega":0.088,"rho":-0.044,"openInterest":0,"timeValue":-22.53,"theoreticalOptionValue":32.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.93,"markChange":-0.81,"markPercentChange":-2.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_030420P347","description":"SPY Mar 4 2020 347 Put (Weekly)","exchangeName":"OPR","bid":32.43,"ask":33.39,"last":12.77,"mark":32.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582303630680,"quoteTimeInLong":1582727401143,"netChange":-11.7,"volatility":51.798,"delta":-0.887,"gamma":0.007,"theta":-0.277,"vega":0.087,"rho":-0.044,"openInterest":0,"timeValue":-20.18,"theoreticalOptionValue":33.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.69,"markChange":-0.83,"markPercentChange":-2.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_030420P348","description":"SPY Mar 4 2020 348 Put (Weekly)","exchangeName":"OPR","bid":33.43,"ask":34.43,"last":28.5,"mark":33.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644812213,"quoteTimeInLong":1582727401134,"netChange":3.03,"volatility":52.934,"delta":-0.888,"gamma":0.006,"theta":-0.281,"vega":0.086,"rho":-0.044,"openInterest":0,"timeValue":-5.45,"theoreticalOptionValue":34.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.71,"markChange":-0.81,"markPercentChange":-2.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_030420P349","description":"SPY Mar 4 2020 349 Put (Weekly)","exchangeName":"OPR","bid":34.43,"ask":35.39,"last":0,"mark":34.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":54.064,"delta":-0.889,"gamma":0.006,"theta":-0.285,"vega":0.086,"rho":-0.044,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":35.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_030420P350","description":"SPY Mar 4 2020 350 Put (Weekly)","exchangeName":"OPR","bid":35.43,"ask":36.39,"last":29.33,"mark":35.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644317948,"quoteTimeInLong":1582727401130,"netChange":1.86,"volatility":55.189,"delta":-0.89,"gamma":0.006,"theta":-0.288,"vega":0.085,"rho":-0.043,"openInterest":0,"timeValue":-6.62,"theoreticalOptionValue":36.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.05,"markChange":-0.83,"markPercentChange":-2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_030420P351","description":"SPY Mar 4 2020 351 Put (Weekly)","exchangeName":"OPR","bid":36.43,"ask":37.39,"last":0,"mark":36.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401125,"netChange":0,"volatility":57.476,"delta":-0.887,"gamma":0.006,"theta":-0.308,"vega":0.087,"rho":-0.044,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_030420P352","description":"SPY Mar 4 2020 352 Put (Weekly)","exchangeName":"OPR","bid":37.43,"ask":38.43,"last":0,"mark":37.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":58.6,"delta":-0.888,"gamma":0.006,"theta":-0.311,"vega":0.086,"rho":-0.044,"openInterest":0,"timeValue":-0.02,"theoreticalOptionValue":38.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_030420P353","description":"SPY Mar 4 2020 353 Put (Weekly)","exchangeName":"OPR","bid":38.43,"ask":39.39,"last":0,"mark":38.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401121,"netChange":0,"volatility":59.72,"delta":-0.889,"gamma":0.006,"theta":-0.315,"vega":0.086,"rho":-0.044,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":39.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_030420P354","description":"SPY Mar 4 2020 354 Put (Weekly)","exchangeName":"OPR","bid":39.43,"ask":40.43,"last":22.9,"mark":39.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580916473359,"quoteTimeInLong":1582727401156,"netChange":-8.57,"volatility":60.835,"delta":-0.889,"gamma":0.005,"theta":-0.319,"vega":0.085,"rho":-0.043,"openInterest":0,"timeValue":-17.05,"theoreticalOptionValue":40.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.05,"markChange":-0.81,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_030420P355","description":"SPY Mar 4 2020 355 Put (Weekly)","exchangeName":"OPR","bid":40.43,"ask":41.39,"last":0,"mark":40.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":61.945,"delta":-0.89,"gamma":0.005,"theta":-0.323,"vega":0.085,"rho":-0.043,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":41.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_030420P356","description":"SPY Mar 4 2020 356 Put (Weekly)","exchangeName":"OPR","bid":41.39,"ask":42.39,"last":0,"mark":41.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400942,"netChange":0,"volatility":63.052,"delta":-0.891,"gamma":0.005,"theta":-0.327,"vega":0.084,"rho":-0.043,"openInterest":0,"timeValue":-0.06,"theoreticalOptionValue":42.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.85,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_030420P357","description":"SPY Mar 4 2020 357 Put (Weekly)","exchangeName":"OPR","bid":42.39,"ask":43.39,"last":0,"mark":42.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400947,"netChange":0,"volatility":64.154,"delta":-0.892,"gamma":0.005,"theta":-0.33,"vega":0.084,"rho":-0.043,"openInterest":0,"timeValue":-0.06,"theoreticalOptionValue":43.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.85,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_030420P358","description":"SPY Mar 4 2020 358 Put (Weekly)","exchangeName":"OPR","bid":43.43,"ask":44.39,"last":0,"mark":43.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":65.253,"delta":-0.892,"gamma":0.005,"theta":-0.334,"vega":0.083,"rho":-0.043,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":44.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_030420P359","description":"SPY Mar 4 2020 359 Put (Weekly)","exchangeName":"OPR","bid":44.43,"ask":45.39,"last":0,"mark":44.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401127,"netChange":0,"volatility":66.349,"delta":-0.893,"gamma":0.005,"theta":-0.338,"vega":0.083,"rho":-0.043,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":45.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_030420P360","description":"SPY Mar 4 2020 360 Put (Weekly)","exchangeName":"OPR","bid":45.42,"ask":46.39,"last":0,"mark":45.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401012,"netChange":0,"volatility":67.441,"delta":-0.893,"gamma":0.004,"theta":-0.342,"vega":0.082,"rho":-0.042,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":46.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_030420P361","description":"SPY Mar 4 2020 361 Put (Weekly)","exchangeName":"OPR","bid":46.42,"ask":47.39,"last":0,"mark":46.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401135,"netChange":0,"volatility":68.53,"delta":-0.894,"gamma":0.004,"theta":-0.346,"vega":0.082,"rho":-0.042,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":47.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_030420P362","description":"SPY Mar 4 2020 362 Put (Weekly)","exchangeName":"OPR","bid":47.42,"ask":48.42,"last":0,"mark":47.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401154,"netChange":0,"volatility":69.616,"delta":-0.894,"gamma":0.004,"theta":-0.35,"vega":0.082,"rho":-0.042,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":48.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_030420P363","description":"SPY Mar 4 2020 363 Put (Weekly)","exchangeName":"OPR","bid":48.42,"ask":49.39,"last":0,"mark":48.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":70.7,"delta":-0.895,"gamma":0.004,"theta":-0.354,"vega":0.081,"rho":-0.042,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":49.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_030420P364","description":"SPY Mar 4 2020 364 Put (Weekly)","exchangeName":"OPR","bid":49.42,"ask":50.39,"last":0,"mark":49.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":71.78,"delta":-0.895,"gamma":0.004,"theta":-0.358,"vega":0.081,"rho":-0.042,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":50.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_030420P365","description":"SPY Mar 4 2020 365 Put (Weekly)","exchangeName":"OPR","bid":50.42,"ask":51.39,"last":0,"mark":50.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401150,"netChange":0,"volatility":72.858,"delta":-0.895,"gamma":0.004,"theta":-0.362,"vega":0.081,"rho":-0.042,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":51.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_030420P366","description":"SPY Mar 4 2020 366 Put (Weekly)","exchangeName":"OPR","bid":51.42,"ask":52.42,"last":0,"mark":51.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401144,"netChange":0,"volatility":73.934,"delta":-0.896,"gamma":0.004,"theta":-0.366,"vega":0.08,"rho":-0.041,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":52.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1583370000000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1583298000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-06:9":{"250.0":[{"putCall":"PUT","symbol":"SPY_030620P250","description":"SPY Mar 6 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.12,"ask":0.15,"last":0,"mark":0.14,"bidSize":517,"askSize":10,"bidAskSize":"517X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.14,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.14,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_030620P255","description":"SPY Mar 6 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.15,"ask":0.18,"last":0,"mark":0.16,"bidSize":382,"askSize":10,"bidAskSize":"382X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.16,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_030620P260","description":"SPY Mar 6 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.19,"ask":0.22,"last":0,"mark":0.21,"bidSize":10,"askSize":293,"bidAskSize":"10X293","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_030620P265","description":"SPY Mar 6 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.23,"ask":0.26,"last":0,"mark":0.25,"bidSize":380,"askSize":10,"bidAskSize":"380X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401117,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_030620P270","description":"SPY Mar 6 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.3,"ask":0.33,"last":0.54,"mark":0.32,"bidSize":10,"askSize":247,"bidAskSize":"10X247","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665282168,"quoteTimeInLong":1582727401129,"netChange":0.19,"volatility":55.102,"delta":-0.043,"gamma":0.003,"theta":-0.131,"vega":0.048,"rho":-0.004,"openInterest":9630,"timeValue":0.54,"theoreticalOptionValue":0.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.19,"markChange":-0.21,"markPercentChange":-40,"inTheMoney":false,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"PUT","symbol":"SPY_030620P271","description":"SPY Mar 6 2020 271 Put (Weekly)","exchangeName":"OPR","bid":0.32,"ask":0.34,"last":0,"mark":0.33,"bidSize":300,"askSize":900,"bidAskSize":"300X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.33,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.33,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"PUT","symbol":"SPY_030620P272","description":"SPY Mar 6 2020 272 Put (Weekly)","exchangeName":"OPR","bid":0.33,"ask":0.36,"last":0,"mark":0.35,"bidSize":10,"askSize":198,"bidAskSize":"10X198","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.34,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.35,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"PUT","symbol":"SPY_030620P273","description":"SPY Mar 6 2020 273 Put (Weekly)","exchangeName":"OPR","bid":0.35,"ask":0.38,"last":0,"mark":0.37,"bidSize":10,"askSize":228,"bidAskSize":"10X228","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400964,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.37,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.37,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"PUT","symbol":"SPY_030620P274","description":"SPY Mar 6 2020 274 Put (Weekly)","exchangeName":"OPR","bid":0.36,"ask":0.4,"last":0,"mark":0.38,"bidSize":360,"askSize":233,"bidAskSize":"360X233","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400930,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.38,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.38,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_030620P275","description":"SPY Mar 6 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0.39,"ask":0.42,"last":0.42,"mark":0.41,"bidSize":10,"askSize":1204,"bidAskSize":"10X1204","lastSize":0,"highPrice":0.42,"lowPrice":0.42,"openPrice":0,"closePrice":0.66,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400751,"quoteTimeInLong":1582727401136,"netChange":-0.24,"volatility":52.093,"delta":-0.055,"gamma":0.004,"theta":-0.151,"vega":0.058,"rho":-0.005,"openInterest":17185,"timeValue":0.42,"theoreticalOptionValue":0.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.36,"markChange":-0.26,"markPercentChange":-38.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_030620P276","description":"SPY Mar 6 2020 276 Put (Weekly)","exchangeName":"OPR","bid":0.41,"ask":0.44,"last":0,"mark":0.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.43,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.43,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_030620P277","description":"SPY Mar 6 2020 277 Put (Weekly)","exchangeName":"OPR","bid":0.43,"ask":0.47,"last":0,"mark":0.45,"bidSize":10,"askSize":236,"bidAskSize":"10X236","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.45,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.45,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_030620P278","description":"SPY Mar 6 2020 278 Put (Weekly)","exchangeName":"OPR","bid":0.46,"ask":0.49,"last":0,"mark":0.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.47,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_030620P279","description":"SPY Mar 6 2020 279 Put (Weekly)","exchangeName":"OPR","bid":0.48,"ask":0.52,"last":0,"mark":0.5,"bidSize":134,"askSize":10,"bidAskSize":"134X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.5,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.5,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_030620P280","description":"SPY Mar 6 2020 280 Put (Weekly)","exchangeName":"OPR","bid":0.51,"ask":0.55,"last":0.55,"mark":0.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0.55,"lowPrice":0.55,"openPrice":0,"closePrice":0.84,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400664,"quoteTimeInLong":1582727401164,"netChange":-0.29,"volatility":49.058,"delta":-0.071,"gamma":0.005,"theta":-0.173,"vega":0.071,"rho":-0.006,"openInterest":4338,"timeValue":0.55,"theoreticalOptionValue":0.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.34,"markChange":-0.31,"markPercentChange":-36.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_030620P281","description":"SPY Mar 6 2020 281 Put (Weekly)","exchangeName":"OPR","bid":0.54,"ask":0.59,"last":1.05,"mark":0.56,"bidSize":340,"askSize":182,"bidAskSize":"340X182","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663822982,"quoteTimeInLong":1582727401142,"netChange":0,"volatility":48.57,"delta":-0.076,"gamma":0.006,"theta":-0.179,"vega":0.074,"rho":-0.007,"openInterest":444,"timeValue":1.05,"theoreticalOptionValue":0.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.32,"markPercentChange":-36.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_030620P282","description":"SPY Mar 6 2020 282 Put (Weekly)","exchangeName":"OPR","bid":0.58,"ask":0.62,"last":1.01,"mark":0.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664390007,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":48.041,"delta":-0.08,"gamma":0.006,"theta":-0.185,"vega":0.077,"rho":-0.007,"openInterest":22,"timeValue":1.01,"theoreticalOptionValue":0.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.33,"markPercentChange":-35.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_030620P283","description":"SPY Mar 6 2020 283 Put (Weekly)","exchangeName":"OPR","bid":0.62,"ask":0.66,"last":1.03,"mark":0.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663732101,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":47.286,"delta":-0.084,"gamma":0.006,"theta":-0.188,"vega":0.08,"rho":-0.007,"openInterest":173,"timeValue":1.03,"theoreticalOptionValue":0.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.34,"markPercentChange":-34.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_030620P284","description":"SPY Mar 6 2020 284 Put (Weekly)","exchangeName":"OPR","bid":0.66,"ask":0.7,"last":1.19,"mark":0.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663981708,"quoteTimeInLong":1582727401109,"netChange":0,"volatility":46.868,"delta":-0.089,"gamma":0.007,"theta":-0.196,"vega":0.084,"rho":-0.008,"openInterest":261,"timeValue":1.19,"theoreticalOptionValue":1.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.35,"markPercentChange":-34.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_030620P285","description":"SPY Mar 6 2020 285 Put (Weekly)","exchangeName":"OPR","bid":0.7,"ask":0.74,"last":0.74,"mark":0.72,"bidSize":111,"askSize":44,"bidAskSize":"111X44","lastSize":0,"highPrice":0.74,"lowPrice":0.74,"openPrice":0,"closePrice":1.09,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727400991,"quoteTimeInLong":1582727401172,"netChange":-0.35,"volatility":46.229,"delta":-0.094,"gamma":0.007,"theta":-0.2,"vega":0.087,"rho":-0.008,"openInterest":4936,"timeValue":0.74,"theoreticalOptionValue":1.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.89,"markChange":-0.37,"markPercentChange":-33.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_030620P286","description":"SPY Mar 6 2020 286 Put (Weekly)","exchangeName":"OPR","bid":0.75,"ask":0.8,"last":1.42,"mark":0.78,"bidSize":107,"askSize":10,"bidAskSize":"107X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659781744,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":45.668,"delta":-0.099,"gamma":0.007,"theta":-0.206,"vega":0.091,"rho":-0.009,"openInterest":370,"timeValue":1.42,"theoreticalOptionValue":1.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.37,"markPercentChange":-32.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_030620P287","description":"SPY Mar 6 2020 287 Put (Weekly)","exchangeName":"OPR","bid":0.8,"ask":0.85,"last":1.25,"mark":0.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664606234,"quoteTimeInLong":1582727400997,"netChange":0,"volatility":45.119,"delta":-0.105,"gamma":0.008,"theta":-0.212,"vega":0.094,"rho":-0.009,"openInterest":225,"timeValue":1.25,"theoreticalOptionValue":1.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.39,"markPercentChange":-31.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_030620P288","description":"SPY Mar 6 2020 288 Put (Weekly)","exchangeName":"OPR","bid":0.86,"ask":0.91,"last":1.6,"mark":0.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662945197,"quoteTimeInLong":1582727401151,"netChange":0,"volatility":44.529,"delta":-0.11,"gamma":0.008,"theta":-0.218,"vega":0.098,"rho":-0.01,"openInterest":217,"timeValue":1.6,"theoreticalOptionValue":1.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.39,"markPercentChange":-30.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_030620P289","description":"SPY Mar 6 2020 289 Put (Weekly)","exchangeName":"OPR","bid":0.92,"ask":0.97,"last":1.39,"mark":0.95,"bidSize":255,"askSize":225,"bidAskSize":"255X225","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663684036,"quoteTimeInLong":1582727401120,"netChange":0,"volatility":44.045,"delta":-0.117,"gamma":0.009,"theta":-0.224,"vega":0.102,"rho":-0.01,"openInterest":354,"timeValue":1.39,"theoreticalOptionValue":1.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.41,"markPercentChange":-30.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_030620P290","description":"SPY Mar 6 2020 290 Put (Weekly)","exchangeName":"OPR","bid":0.99,"ask":1.04,"last":1.48,"mark":1.02,"bidSize":210,"askSize":210,"bidAskSize":"210X210","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664581823,"quoteTimeInLong":1582727401160,"netChange":0.63,"volatility":43.511,"delta":-0.124,"gamma":0.009,"theta":-0.231,"vega":0.106,"rho":-0.011,"openInterest":6558,"timeValue":1.48,"theoreticalOptionValue":1.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.24,"markChange":-0.42,"markPercentChange":-29.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_030620P291","description":"SPY Mar 6 2020 291 Put (Weekly)","exchangeName":"OPR","bid":1.06,"ask":1.12,"last":1.92,"mark":1.09,"bidSize":238,"askSize":238,"bidAskSize":"238X238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663176145,"quoteTimeInLong":1582727400997,"netChange":0,"volatility":42.976,"delta":-0.131,"gamma":0.01,"theta":-0.237,"vega":0.111,"rho":-0.012,"openInterest":448,"timeValue":1.92,"theoreticalOptionValue":1.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.43,"markPercentChange":-28.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_030620P292","description":"SPY Mar 6 2020 292 Put (Weekly)","exchangeName":"OPR","bid":1.14,"ask":1.2,"last":1.2,"mark":1.17,"bidSize":221,"askSize":221,"bidAskSize":"221X221","lastSize":0,"highPrice":1.2,"lowPrice":1.2,"openPrice":0,"closePrice":1.62,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727401158,"quoteTimeInLong":1582727401008,"netChange":-0.42,"volatility":42.522,"delta":-0.139,"gamma":0.01,"theta":-0.245,"vega":0.115,"rho":-0.012,"openInterest":748,"timeValue":1.2,"theoreticalOptionValue":1.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.93,"markChange":-0.45,"markPercentChange":-27.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.5":[{"putCall":"PUT","symbol":"SPY_030620P292.5","description":"SPY Mar 6 2020 292.5 Put (Weekly)","exchangeName":"OPR","bid":1.18,"ask":1.24,"last":1.69,"mark":1.21,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664879759,"quoteTimeInLong":1582727401137,"netChange":0.73,"volatility":42.274,"delta":-0.144,"gamma":0.01,"theta":-0.248,"vega":0.118,"rho":-0.013,"openInterest":1467,"timeValue":1.69,"theoreticalOptionValue":1.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.87,"markChange":-0.46,"markPercentChange":-27.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_030620P293","description":"SPY Mar 6 2020 293 Put (Weekly)","exchangeName":"OPR","bid":1.22,"ask":1.29,"last":1.73,"mark":1.25,"bidSize":221,"askSize":221,"bidAskSize":"221X221","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664909069,"quoteTimeInLong":1582727401142,"netChange":0.75,"volatility":42.013,"delta":-0.148,"gamma":0.011,"theta":-0.251,"vega":0.12,"rho":-0.013,"openInterest":2357,"timeValue":1.73,"theoreticalOptionValue":1.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.44,"markChange":-0.47,"markPercentChange":-27.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_030620P294","description":"SPY Mar 6 2020 294 Put (Weekly)","exchangeName":"OPR","bid":1.32,"ask":1.38,"last":1.38,"mark":1.35,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":1.38,"lowPrice":1.38,"openPrice":0,"closePrice":1.83,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400866,"quoteTimeInLong":1582727401123,"netChange":-0.45,"volatility":41.53,"delta":-0.157,"gamma":0.011,"theta":-0.258,"vega":0.125,"rho":-0.014,"openInterest":1032,"timeValue":1.38,"theoreticalOptionValue":1.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.59,"markChange":-0.48,"markPercentChange":-26.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_030620P295","description":"SPY Mar 6 2020 295 Put (Weekly)","exchangeName":"OPR","bid":1.42,"ask":1.49,"last":1.94,"mark":1.46,"bidSize":180,"askSize":204,"bidAskSize":"180X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665167164,"quoteTimeInLong":1582727401142,"netChange":0.85,"volatility":41.029,"delta":-0.166,"gamma":0.012,"theta":-0.265,"vega":0.13,"rho":-0.015,"openInterest":16028,"timeValue":1.94,"theoreticalOptionValue":1.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.92,"markChange":-0.49,"markPercentChange":-25.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_030620P296","description":"SPY Mar 6 2020 296 Put (Weekly)","exchangeName":"OPR","bid":1.53,"ask":1.6,"last":2.1,"mark":1.57,"bidSize":180,"askSize":204,"bidAskSize":"180X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664653298,"quoteTimeInLong":1582727401173,"netChange":0.95,"volatility":40.546,"delta":-0.176,"gamma":0.012,"theta":-0.272,"vega":0.135,"rho":-0.016,"openInterest":480,"timeValue":2.1,"theoreticalOptionValue":2.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.13,"markChange":-0.5,"markPercentChange":-24.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_030620P297","description":"SPY Mar 6 2020 297 Put (Weekly)","exchangeName":"OPR","bid":1.64,"ask":1.72,"last":2.24,"mark":1.68,"bidSize":187,"askSize":187,"bidAskSize":"187X187","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664731052,"quoteTimeInLong":1582727401144,"netChange":1.03,"volatility":40.074,"delta":-0.187,"gamma":0.013,"theta":-0.279,"vega":0.14,"rho":-0.017,"openInterest":1326,"timeValue":2.24,"theoreticalOptionValue":2.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.73,"markChange":-0.52,"markPercentChange":-23.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.5":[{"putCall":"PUT","symbol":"SPY_030620P297.5","description":"SPY Mar 6 2020 297.5 Put (Weekly)","exchangeName":"OPR","bid":1.71,"ask":1.78,"last":2.28,"mark":1.75,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664888995,"quoteTimeInLong":1582727401144,"netChange":1.04,"volatility":39.832,"delta":-0.193,"gamma":0.013,"theta":-0.282,"vega":0.142,"rho":-0.017,"openInterest":3020,"timeValue":2.28,"theoreticalOptionValue":2.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.64,"markChange":-0.53,"markPercentChange":-23.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_030620P298","description":"SPY Mar 6 2020 298 Put (Weekly)","exchangeName":"OPR","bid":1.77,"ask":1.85,"last":2.59,"mark":1.81,"bidSize":187,"askSize":187,"bidAskSize":"187X187","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664252509,"quoteTimeInLong":1582727401008,"netChange":1.31,"volatility":39.608,"delta":-0.198,"gamma":0.014,"theta":-0.286,"vega":0.145,"rho":-0.018,"openInterest":2684,"timeValue":2.59,"theoreticalOptionValue":2.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.83,"markChange":-0.54,"markPercentChange":-22.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_030620P299","description":"SPY Mar 6 2020 299 Put (Weekly)","exchangeName":"OPR","bid":1.91,"ask":1.99,"last":2.53,"mark":1.95,"bidSize":150,"askSize":170,"bidAskSize":"150X170","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664628964,"quoteTimeInLong":1582727401166,"netChange":1.18,"volatility":39.178,"delta":-0.211,"gamma":0.014,"theta":-0.293,"vega":0.15,"rho":-0.019,"openInterest":1542,"timeValue":2.53,"theoreticalOptionValue":2.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.99,"markChange":-0.56,"markPercentChange":-22.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_030620P300","description":"SPY Mar 6 2020 300 Put (Weekly)","exchangeName":"OPR","bid":2.06,"ask":2.14,"last":2.06,"mark":2.1,"bidSize":217,"askSize":185,"bidAskSize":"217X185","lastSize":0,"highPrice":2.14,"lowPrice":2.06,"openPrice":0,"closePrice":2.67,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1582727401139,"quoteTimeInLong":1582727401157,"netChange":-0.62,"volatility":38.711,"delta":-0.223,"gamma":0.015,"theta":-0.299,"vega":0.155,"rho":-0.02,"openInterest":22409,"timeValue":2.06,"theoreticalOptionValue":2.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.99,"markChange":-0.57,"markPercentChange":-21.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_030620P301","description":"SPY Mar 6 2020 301 Put (Weekly)","exchangeName":"OPR","bid":2.22,"ask":2.3,"last":2.99,"mark":2.26,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664459823,"quoteTimeInLong":1582727401144,"netChange":1.48,"volatility":38.099,"delta":-0.238,"gamma":0.016,"theta":-0.305,"vega":0.161,"rho":-0.021,"openInterest":2880,"timeValue":2.99,"theoreticalOptionValue":2.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.66,"markChange":-0.6,"markPercentChange":-20.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_030620P302","description":"SPY Mar 6 2020 302 Put (Weekly)","exchangeName":"OPR","bid":2.39,"ask":2.48,"last":3.03,"mark":2.44,"bidSize":135,"askSize":153,"bidAskSize":"135X153","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664927722,"quoteTimeInLong":1582727401142,"netChange":1.43,"volatility":37.64,"delta":-0.252,"gamma":0.016,"theta":-0.311,"vega":0.166,"rho":-0.022,"openInterest":2161,"timeValue":3.03,"theoreticalOptionValue":3.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.96,"markChange":-0.61,"markPercentChange":-20.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.5":[{"putCall":"PUT","symbol":"SPY_030620P302.5","description":"SPY Mar 6 2020 302.5 Put (Weekly)","exchangeName":"OPR","bid":2.48,"ask":2.57,"last":2.57,"mark":2.53,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":2.57,"lowPrice":2.57,"openPrice":0,"closePrice":3.14,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400666,"quoteTimeInLong":1582727401146,"netChange":-0.57,"volatility":33.544,"delta":-0.24,"gamma":0.018,"theta":-0.269,"vega":0.161,"rho":-0.021,"openInterest":2180,"timeValue":2.57,"theoreticalOptionValue":2.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.28,"markChange":-0.62,"markPercentChange":-19.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_030620P303","description":"SPY Mar 6 2020 303 Put (Weekly)","exchangeName":"OPR","bid":2.58,"ask":2.66,"last":3.67,"mark":2.62,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664227653,"quoteTimeInLong":1582727401121,"netChange":1.98,"volatility":33.294,"delta":-0.248,"gamma":0.018,"theta":-0.272,"vega":0.164,"rho":-0.022,"openInterest":10439,"timeValue":3.67,"theoreticalOptionValue":2.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.77,"markChange":-0.63,"markPercentChange":-19.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_030620P304","description":"SPY Mar 6 2020 304 Put (Weekly)","exchangeName":"OPR","bid":2.78,"ask":2.87,"last":3.49,"mark":2.83,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664662980,"quoteTimeInLong":1582727401161,"netChange":1.69,"volatility":32.882,"delta":-0.265,"gamma":0.019,"theta":-0.278,"vega":0.17,"rho":-0.023,"openInterest":1781,"timeValue":3.49,"theoreticalOptionValue":2.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.7,"markChange":-0.65,"markPercentChange":-18.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_030620P305","description":"SPY Mar 6 2020 305 Put (Weekly)","exchangeName":"OPR","bid":3,"ask":3.05,"last":2.97,"mark":3.03,"bidSize":4,"askSize":1,"bidAskSize":"4X1","lastSize":0,"highPrice":3.09,"lowPrice":2.97,"openPrice":0,"closePrice":3.7,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400715,"quoteTimeInLong":1582727401024,"netChange":-0.73,"volatility":32.354,"delta":-0.282,"gamma":0.02,"theta":-0.282,"vega":0.175,"rho":-0.025,"openInterest":32132,"timeValue":2.97,"theoreticalOptionValue":3.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.73,"markChange":-0.68,"markPercentChange":-18.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_030620P306","description":"SPY Mar 6 2020 306 Put (Weekly)","exchangeName":"OPR","bid":3.23,"ask":3.33,"last":4.19,"mark":3.28,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664517600,"quoteTimeInLong":1582727401144,"netChange":2.16,"volatility":32.045,"delta":-0.301,"gamma":0.021,"theta":-0.288,"vega":0.181,"rho":-0.026,"openInterest":4704,"timeValue":4.19,"theoreticalOptionValue":3.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.65,"markChange":-0.68,"markPercentChange":-17.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_030620P307","description":"SPY Mar 6 2020 307 Put (Weekly)","exchangeName":"OPR","bid":3.48,"ask":3.59,"last":4.27,"mark":3.54,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664793276,"quoteTimeInLong":1582727401144,"netChange":2.12,"volatility":31.637,"delta":-0.321,"gamma":0.022,"theta":-0.292,"vega":0.186,"rho":-0.028,"openInterest":3340,"timeValue":4.27,"theoreticalOptionValue":3.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.05,"markChange":-0.7,"markPercentChange":-16.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.5":[{"putCall":"PUT","symbol":"SPY_030620P307.5","description":"SPY Mar 6 2020 307.5 Put (Weekly)","exchangeName":"OPR","bid":3.62,"ask":3.71,"last":3.73,"mark":3.67,"bidSize":90,"askSize":10,"bidAskSize":"90X10","lastSize":0,"highPrice":3.73,"lowPrice":3.73,"openPrice":0,"closePrice":4.37,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400754,"quoteTimeInLong":1582727401158,"netChange":-0.64,"volatility":31.41,"delta":-0.331,"gamma":0.022,"theta":-0.294,"vega":0.188,"rho":-0.029,"openInterest":2704,"timeValue":3.73,"theoreticalOptionValue":3.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.66,"markChange":-0.71,"markPercentChange":-16.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_030620P308","description":"SPY Mar 6 2020 308 Put (Weekly)","exchangeName":"OPR","bid":3.76,"ask":3.86,"last":3.91,"mark":3.81,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":3.91,"lowPrice":3.91,"openPrice":0,"closePrice":4.52,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400266,"quoteTimeInLong":1582727401137,"netChange":-0.61,"volatility":31.236,"delta":-0.342,"gamma":0.023,"theta":-0.296,"vega":0.191,"rho":-0.03,"openInterest":3367,"timeValue":3.91,"theoreticalOptionValue":3.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.57,"markChange":-0.71,"markPercentChange":-15.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_030620P309","description":"SPY Mar 6 2020 309 Put (Weekly)","exchangeName":"OPR","bid":4.05,"ask":4.16,"last":4.16,"mark":4.11,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":4.16,"lowPrice":4.16,"openPrice":0,"closePrice":4.83,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400667,"quoteTimeInLong":1582727401144,"netChange":-0.67,"volatility":30.811,"delta":-0.364,"gamma":0.023,"theta":-0.298,"vega":0.195,"rho":-0.032,"openInterest":8836,"timeValue":4.16,"theoreticalOptionValue":4.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.88,"markChange":-0.73,"markPercentChange":-15.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_030620P310","description":"SPY Mar 6 2020 310 Put (Weekly)","exchangeName":"OPR","bid":4.36,"ask":4.47,"last":5.24,"mark":4.42,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665264023,"quoteTimeInLong":1582727401121,"netChange":2.65,"volatility":30.408,"delta":-0.387,"gamma":0.024,"theta":-0.3,"vega":0.199,"rho":-0.034,"openInterest":24295,"timeValue":5.24,"theoreticalOptionValue":4.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.26,"markChange":-0.76,"markPercentChange":-14.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_030620P311","description":"SPY Mar 6 2020 311 Put (Weekly)","exchangeName":"OPR","bid":4.69,"ask":4.8,"last":5.56,"mark":4.75,"bidSize":75,"askSize":10,"bidAskSize":"75X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664979539,"quoteTimeInLong":1582727401174,"netChange":2.8,"volatility":29.994,"delta":-0.411,"gamma":0.025,"theta":-0.3,"vega":0.202,"rho":-0.036,"openInterest":6739,"timeValue":5.56,"theoreticalOptionValue":4.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.82,"markChange":-0.77,"markPercentChange":-13.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_030620P312","description":"SPY Mar 6 2020 312 Put (Weekly)","exchangeName":"OPR","bid":5.04,"ask":5.17,"last":5.46,"mark":5.11,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":5.46,"lowPrice":5.46,"openPrice":0,"closePrice":5.87,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400546,"quoteTimeInLong":1582727401174,"netChange":-0.41,"volatility":29.566,"delta":-0.435,"gamma":0.026,"theta":-0.3,"vega":0.204,"rho":-0.038,"openInterest":7965,"timeValue":5.46,"theoreticalOptionValue":5.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.93,"markChange":-0.76,"markPercentChange":-12.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.5":[{"putCall":"PUT","symbol":"SPY_030620P312.5","description":"SPY Mar 6 2020 312.5 Put (Weekly)","exchangeName":"OPR","bid":5.23,"ask":5.35,"last":5.37,"mark":5.29,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":5.37,"lowPrice":5.37,"openPrice":0,"closePrice":6.07,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400866,"quoteTimeInLong":1582727401156,"netChange":-0.7,"volatility":29.369,"delta":-0.448,"gamma":0.026,"theta":-0.299,"vega":0.205,"rho":-0.039,"openInterest":4743,"timeValue":5.37,"theoreticalOptionValue":5.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.49,"markChange":-0.78,"markPercentChange":-12.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_030620P313","description":"SPY Mar 6 2020 313 Put (Weekly)","exchangeName":"OPR","bid":5.42,"ask":5.55,"last":5.53,"mark":5.49,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":5.53,"lowPrice":5.53,"openPrice":0,"closePrice":6.27,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400965,"quoteTimeInLong":1582727401142,"netChange":-0.74,"volatility":29.142,"delta":-0.461,"gamma":0.026,"theta":-0.298,"vega":0.206,"rho":-0.04,"openInterest":3111,"timeValue":5.53,"theoreticalOptionValue":5.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.77,"markChange":-0.78,"markPercentChange":-12.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_030620P314","description":"SPY Mar 6 2020 314 Put (Weekly)","exchangeName":"OPR","bid":5.82,"ask":5.95,"last":6.79,"mark":5.89,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665246122,"quoteTimeInLong":1582727401155,"netChange":3.45,"volatility":28.717,"delta":-0.487,"gamma":0.027,"theta":-0.294,"vega":0.207,"rho":-0.042,"openInterest":7515,"timeValue":6.79,"theoreticalOptionValue":5.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.58,"markChange":-0.8,"markPercentChange":-12.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_030620P315","description":"SPY Mar 6 2020 315 Put (Weekly)","exchangeName":"OPR","bid":6.25,"ask":6.38,"last":6.38,"mark":6.32,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":6.38,"lowPrice":6.38,"openPrice":0,"closePrice":7.13,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727401156,"quoteTimeInLong":1582727401142,"netChange":-0.75,"volatility":28.237,"delta":-0.514,"gamma":0.027,"theta":-0.289,"vega":0.207,"rho":-0.044,"openInterest":16690,"timeValue":5.43,"theoreticalOptionValue":6.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.52,"markChange":-0.82,"markPercentChange":-11.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_030620P316","description":"SPY Mar 6 2020 316 Put (Weekly)","exchangeName":"OPR","bid":6.7,"ask":6.83,"last":8.1,"mark":6.77,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664405867,"quoteTimeInLong":1582727401163,"netChange":4.3,"volatility":27.793,"delta":-0.542,"gamma":0.027,"theta":-0.283,"vega":0.206,"rho":-0.046,"openInterest":4313,"timeValue":6.15,"theoreticalOptionValue":6.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.66,"markChange":-0.83,"markPercentChange":-10.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_030620P317","description":"SPY Mar 6 2020 317 Put (Weekly)","exchangeName":"OPR","bid":7.17,"ask":7.32,"last":8.86,"mark":7.25,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664117916,"quoteTimeInLong":1582727401142,"netChange":4.8,"volatility":27.332,"delta":-0.571,"gamma":0.028,"theta":-0.275,"vega":0.204,"rho":-0.048,"openInterest":1677,"timeValue":5.91,"theoreticalOptionValue":7.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":59.43,"markChange":-0.84,"markPercentChange":-10.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"PUT","symbol":"SPY_030620P317.5","description":"SPY Mar 6 2020 317.5 Put (Weekly)","exchangeName":"OPR","bid":7.42,"ask":7.57,"last":8.43,"mark":7.5,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664787991,"quoteTimeInLong":1582727401159,"netChange":4.24,"volatility":27.097,"delta":-0.586,"gamma":0.028,"theta":-0.271,"vega":0.202,"rho":-0.05,"openInterest":946,"timeValue":4.98,"theoreticalOptionValue":7.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.86,"markChange":-0.85,"markPercentChange":-10.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_030620P318","description":"SPY Mar 6 2020 318 Put (Weekly)","exchangeName":"OPR","bid":7.68,"ask":7.82,"last":8.73,"mark":7.75,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664751367,"quoteTimeInLong":1582727401144,"netChange":4.41,"volatility":26.849,"delta":-0.6,"gamma":0.028,"theta":-0.266,"vega":0.201,"rho":-0.051,"openInterest":3830,"timeValue":4.78,"theoreticalOptionValue":7.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.18,"markChange":-0.86,"markPercentChange":-9.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_030620P319","description":"SPY Mar 6 2020 319 Put (Weekly)","exchangeName":"OPR","bid":8.2,"ask":8.37,"last":9.18,"mark":8.29,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665064556,"quoteTimeInLong":1582727401144,"netChange":4.57,"volatility":26.362,"delta":-0.63,"gamma":0.028,"theta":-0.255,"vega":0.196,"rho":-0.053,"openInterest":5481,"timeValue":4.23,"theoreticalOptionValue":8.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.89,"markChange":-0.87,"markPercentChange":-9.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_030620P320","description":"SPY Mar 6 2020 320 Put (Weekly)","exchangeName":"OPR","bid":8.78,"ask":8.93,"last":8.74,"mark":8.86,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":8.74,"lowPrice":8.74,"openPrice":0,"closePrice":9.73,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400683,"quoteTimeInLong":1582727401167,"netChange":-0.99,"volatility":25.867,"delta":-0.66,"gamma":0.027,"theta":-0.242,"vega":0.19,"rho":-0.054,"openInterest":17061,"timeValue":2.79,"theoreticalOptionValue":8.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.16,"markChange":-0.87,"markPercentChange":-8.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_030620P321","description":"SPY Mar 6 2020 321 Put (Weekly)","exchangeName":"OPR","bid":9.37,"ask":9.52,"last":10.62,"mark":9.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664341762,"quoteTimeInLong":1582727401144,"netChange":5.36,"volatility":25.333,"delta":-0.69,"gamma":0.027,"theta":-0.228,"vega":0.183,"rho":-0.056,"openInterest":3100,"timeValue":3.67,"theoreticalOptionValue":9.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.9,"markChange":-0.89,"markPercentChange":-8.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_030620P322","description":"SPY Mar 6 2020 322 Put (Weekly)","exchangeName":"OPR","bid":9.99,"ask":10.15,"last":10.02,"mark":10.07,"bidSize":60,"askSize":10,"bidAskSize":"60X10","lastSize":0,"highPrice":10.02,"lowPrice":10.01,"openPrice":0,"closePrice":10.96,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727401178,"quoteTimeInLong":1582727401179,"netChange":-0.94,"volatility":24.837,"delta":-0.72,"gamma":0.026,"theta":-0.213,"vega":0.175,"rho":-0.058,"openInterest":10966,"timeValue":2.07,"theoreticalOptionValue":10.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.54,"markChange":-0.89,"markPercentChange":-8.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"PUT","symbol":"SPY_030620P322.5","description":"SPY Mar 6 2020 322.5 Put (Weekly)","exchangeName":"OPR","bid":10.31,"ask":10.47,"last":11.65,"mark":10.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664389007,"quoteTimeInLong":1582727401179,"netChange":5.86,"volatility":24.546,"delta":-0.735,"gamma":0.026,"theta":-0.204,"vega":0.17,"rho":-0.058,"openInterest":3586,"timeValue":3.2,"theoreticalOptionValue":10.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.92,"markChange":-0.9,"markPercentChange":-7.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_030620P323","description":"SPY Mar 6 2020 323 Put (Weekly)","exchangeName":"OPR","bid":10.65,"ask":10.81,"last":11.78,"mark":10.73,"bidSize":7,"askSize":10,"bidAskSize":"7X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664354830,"quoteTimeInLong":1582727401160,"netChange":5.8,"volatility":24.292,"delta":-0.749,"gamma":0.025,"theta":-0.196,"vega":0.165,"rho":-0.059,"openInterest":10657,"timeValue":2.83,"theoreticalOptionValue":10.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.91,"markChange":-0.89,"markPercentChange":-7.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_030620P324","description":"SPY Mar 6 2020 324 Put (Weekly)","exchangeName":"OPR","bid":11.33,"ask":11.5,"last":12.34,"mark":11.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664941022,"quoteTimeInLong":1582727401177,"netChange":5.95,"volatility":23.721,"delta":-0.779,"gamma":0.024,"theta":-0.178,"vega":0.154,"rho":-0.059,"openInterest":4904,"timeValue":2.39,"theoreticalOptionValue":11.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.36,"markChange":-0.89,"markPercentChange":-7.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_030620P325","description":"SPY Mar 6 2020 325 Put (Weekly)","exchangeName":"OPR","bid":12.06,"ask":12.22,"last":12.04,"mark":12.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":12.04,"lowPrice":12.01,"openPrice":0,"closePrice":13.03,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727401158,"quoteTimeInLong":1582727401173,"netChange":-0.99,"volatility":23.19,"delta":-0.807,"gamma":0.022,"theta":-0.16,"vega":0.142,"rho":-0.06,"openInterest":7534,"timeValue":1.09,"theoreticalOptionValue":12.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.63,"markChange":-0.89,"markPercentChange":-6.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_030620P326","description":"SPY Mar 6 2020 326 Put (Weekly)","exchangeName":"OPR","bid":12.66,"ask":13.12,"last":14.18,"mark":12.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664016726,"quoteTimeInLong":1582727400976,"netChange":6.91,"volatility":22.637,"delta":-0.834,"gamma":0.021,"theta":-0.142,"vega":0.129,"rho":-0.059,"openInterest":5645,"timeValue":2.23,"theoreticalOptionValue":12.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.12,"markChange":-0.91,"markPercentChange":-6.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_030620P327","description":"SPY Mar 6 2020 327 Put (Weekly)","exchangeName":"OPR","bid":13.44,"ask":13.92,"last":14.7,"mark":13.68,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665215154,"quoteTimeInLong":1582727400905,"netChange":6.95,"volatility":22.109,"delta":-0.858,"gamma":0.019,"theta":-0.124,"vega":0.116,"rho":-0.058,"openInterest":7381,"timeValue":1.75,"theoreticalOptionValue":13.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.67,"markChange":-0.9,"markPercentChange":-6.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"PUT","symbol":"SPY_030620P327.5","description":"SPY Mar 6 2020 327.5 Put (Weekly)","exchangeName":"OPR","bid":13.85,"ask":14.32,"last":14.17,"mark":14.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657646882,"quoteTimeInLong":1582727400905,"netChange":6.16,"volatility":29.852,"delta":-0.789,"gamma":0.018,"theta":-0.219,"vega":0.15,"rho":-0.06,"openInterest":1224,"timeValue":0.72,"theoreticalOptionValue":14.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.14,"markChange":-0.9,"markPercentChange":-6,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_030620P328","description":"SPY Mar 6 2020 328 Put (Weekly)","exchangeName":"OPR","bid":14.26,"ask":14.74,"last":15.86,"mark":14.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664274264,"quoteTimeInLong":1582727400905,"netChange":7.6,"volatility":30.032,"delta":-0.796,"gamma":0.018,"theta":-0.216,"vega":0.147,"rho":-0.06,"openInterest":3165,"timeValue":1.91,"theoreticalOptionValue":15.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.35,"markChange":-0.9,"markPercentChange":-5.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_030620P329","description":"SPY Mar 6 2020 329 Put (Weekly)","exchangeName":"OPR","bid":15.11,"ask":15.6,"last":16.7,"mark":15.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664441690,"quoteTimeInLong":1582727400906,"netChange":7.89,"volatility":30.155,"delta":-0.812,"gamma":0.017,"theta":-0.206,"vega":0.14,"rho":-0.06,"openInterest":4053,"timeValue":1.75,"theoreticalOptionValue":16.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.56,"markChange":-0.89,"markPercentChange":-5.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_030620P330","description":"SPY Mar 6 2020 330 Put (Weekly)","exchangeName":"OPR","bid":15.98,"ask":16.48,"last":17.23,"mark":16.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665023694,"quoteTimeInLong":1582727400907,"netChange":7.83,"volatility":30.401,"delta":-0.825,"gamma":0.016,"theta":-0.198,"vega":0.133,"rho":-0.06,"openInterest":9487,"timeValue":1.28,"theoreticalOptionValue":17.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.71,"markChange":-0.89,"markPercentChange":-5.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_030620P331","description":"SPY Mar 6 2020 331 Put (Weekly)","exchangeName":"OPR","bid":16.88,"ask":17.38,"last":18.02,"mark":17.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664889467,"quoteTimeInLong":1582727400907,"netChange":7.99,"volatility":30.875,"delta":-0.836,"gamma":0.015,"theta":-0.193,"vega":0.128,"rho":-0.06,"openInterest":3574,"timeValue":1.07,"theoreticalOptionValue":18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.36,"markChange":-0.89,"markPercentChange":-4.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_030620P332","description":"SPY Mar 6 2020 332 Put (Weekly)","exchangeName":"OPR","bid":17.8,"ask":18.31,"last":18.58,"mark":18.06,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663577936,"quoteTimeInLong":1582727400908,"netChange":7.88,"volatility":31.371,"delta":-0.846,"gamma":0.014,"theta":-0.188,"vega":0.123,"rho":-0.059,"openInterest":9572,"timeValue":0.63,"theoreticalOptionValue":18.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.59,"markChange":-0.88,"markPercentChange":-4.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"PUT","symbol":"SPY_030620P332.5","description":"SPY Mar 6 2020 332.5 Put (Weekly)","exchangeName":"OPR","bid":18.26,"ask":18.78,"last":20,"mark":18.52,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664165619,"quoteTimeInLong":1582727400909,"netChange":8.95,"volatility":31.785,"delta":-0.849,"gamma":0.014,"theta":-0.187,"vega":0.121,"rho":-0.059,"openInterest":1094,"timeValue":1.55,"theoreticalOptionValue":19.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.08,"markChange":-0.89,"markPercentChange":-4.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_030620P333","description":"SPY Mar 6 2020 333 Put (Weekly)","exchangeName":"OPR","bid":18.64,"ask":19.25,"last":18.73,"mark":18.95,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":18.73,"lowPrice":18.73,"openPrice":0,"closePrice":19.88,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400911,"quoteTimeInLong":1582727401173,"netChange":-1.15,"volatility":32.15,"delta":-0.852,"gamma":0.013,"theta":-0.187,"vega":0.119,"rho":-0.059,"openInterest":6821,"timeValue":-0.22,"theoreticalOptionValue":19.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.8,"markChange":-0.94,"markPercentChange":-4.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_030620P334","description":"SPY Mar 6 2020 334 Put (Weekly)","exchangeName":"OPR","bid":19.71,"ask":20.19,"last":21.27,"mark":19.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664274264,"quoteTimeInLong":1582727400853,"netChange":9.09,"volatility":32.768,"delta":-0.86,"gamma":0.012,"theta":-0.183,"vega":0.115,"rho":-0.058,"openInterest":3500,"timeValue":1.32,"theoreticalOptionValue":20.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.63,"markChange":-0.89,"markPercentChange":-4.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_030620P335","description":"SPY Mar 6 2020 335 Put (Weekly)","exchangeName":"OPR","bid":20.66,"ask":21.19,"last":22.13,"mark":20.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380956,"quoteTimeInLong":1582727400910,"netChange":9.15,"volatility":33.482,"delta":-0.866,"gamma":0.012,"theta":-0.182,"vega":0.111,"rho":-0.058,"openInterest":4419,"timeValue":1.18,"theoreticalOptionValue":21.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.95,"markChange":-0.88,"markPercentChange":-4.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_030620P336","description":"SPY Mar 6 2020 336 Put (Weekly)","exchangeName":"OPR","bid":21.65,"ask":22.17,"last":22.7,"mark":21.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665101994,"quoteTimeInLong":1582727400911,"netChange":8.87,"volatility":34.627,"delta":-0.868,"gamma":0.011,"theta":-0.185,"vega":0.11,"rho":-0.057,"openInterest":3195,"timeValue":0.75,"theoreticalOptionValue":22.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.94,"markChange":-0.87,"markPercentChange":-3.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_030620P337","description":"SPY Mar 6 2020 337 Put (Weekly)","exchangeName":"OPR","bid":22.64,"ask":23.17,"last":24.49,"mark":22.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664185841,"quoteTimeInLong":1582727400913,"netChange":9.78,"volatility":35.485,"delta":-0.872,"gamma":0.01,"theta":-0.186,"vega":0.107,"rho":-0.057,"openInterest":1763,"timeValue":1.54,"theoreticalOptionValue":23.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.14,"markChange":-0.86,"markPercentChange":-3.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"PUT","symbol":"SPY_030620P337.5","description":"SPY Mar 6 2020 337.5 Put (Weekly)","exchangeName":"OPR","bid":23.13,"ask":23.66,"last":25.47,"mark":23.4,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663080583,"quoteTimeInLong":1582727400913,"netChange":10.31,"volatility":36.072,"delta":-0.873,"gamma":0.01,"theta":-0.188,"vega":0.107,"rho":-0.057,"openInterest":2045,"timeValue":2.02,"theoreticalOptionValue":24.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.51,"markChange":-0.86,"markPercentChange":-3.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_030620P338","description":"SPY Mar 6 2020 338 Put (Weekly)","exchangeName":"OPR","bid":23.63,"ask":24.16,"last":24.9,"mark":23.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663363190,"quoteTimeInLong":1582727400914,"netChange":9.28,"volatility":36.704,"delta":-0.874,"gamma":0.01,"theta":-0.19,"vega":0.106,"rho":-0.057,"openInterest":1812,"timeValue":0.95,"theoreticalOptionValue":24.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.48,"markChange":-0.86,"markPercentChange":-3.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_030620P339","description":"SPY Mar 6 2020 339 Put (Weekly)","exchangeName":"OPR","bid":24.63,"ask":25.16,"last":23.7,"mark":24.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657135360,"quoteTimeInLong":1582727400916,"netChange":7.14,"volatility":37.632,"delta":-0.877,"gamma":0.009,"theta":-0.192,"vega":0.104,"rho":-0.056,"openInterest":2184,"timeValue":-1.25,"theoreticalOptionValue":25.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.75,"markChange":-0.85,"markPercentChange":-3.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_030620P340","description":"SPY Mar 6 2020 340 Put (Weekly)","exchangeName":"OPR","bid":25.72,"ask":26.04,"last":26.92,"mark":25.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664055888,"quoteTimeInLong":1582727400663,"netChange":9.41,"volatility":38.645,"delta":-0.879,"gamma":0.009,"theta":-0.194,"vega":0.103,"rho":-0.056,"openInterest":1505,"timeValue":0.97,"theoreticalOptionValue":26.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.17,"markChange":-0.86,"markPercentChange":-3.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_030620P341","description":"SPY Mar 6 2020 341 Put (Weekly)","exchangeName":"OPR","bid":26.7,"ask":27.06,"last":28.4,"mark":26.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659338425,"quoteTimeInLong":1582727400879,"netChange":9.91,"volatility":39.451,"delta":-0.882,"gamma":0.008,"theta":-0.194,"vega":0.101,"rho":-0.056,"openInterest":1149,"timeValue":1.45,"theoreticalOptionValue":27.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.72,"markChange":-0.86,"markPercentChange":-3.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_030620P342","description":"SPY Mar 6 2020 342 Put (Weekly)","exchangeName":"OPR","bid":27.62,"ask":28.33,"last":29.56,"mark":27.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662892207,"quoteTimeInLong":1582727401174,"netChange":10.08,"volatility":40.794,"delta":-0.882,"gamma":0.008,"theta":-0.201,"vega":0.101,"rho":-0.056,"openInterest":302,"timeValue":1.61,"theoreticalOptionValue":28.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.08,"markChange":-0.76,"markPercentChange":-2.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"PUT","symbol":"SPY_030620P342.5","description":"SPY Mar 6 2020 342.5 Put (Weekly)","exchangeName":"OPR","bid":28.12,"ask":28.83,"last":28.06,"mark":28.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657367338,"quoteTimeInLong":1582727401174,"netChange":8.09,"volatility":41.265,"delta":-0.884,"gamma":0.008,"theta":-0.201,"vega":0.1,"rho":-0.055,"openInterest":210,"timeValue":-0.39,"theoreticalOptionValue":29.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.65,"markChange":-0.76,"markPercentChange":-2.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_030620P343","description":"SPY Mar 6 2020 343 Put (Weekly)","exchangeName":"OPR","bid":28.71,"ask":29.04,"last":27.83,"mark":28.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660893713,"quoteTimeInLong":1582727400787,"netChange":7.36,"volatility":41.734,"delta":-0.885,"gamma":0.008,"theta":-0.202,"vega":0.099,"rho":-0.055,"openInterest":448,"timeValue":-1.12,"theoreticalOptionValue":29.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.73,"markChange":-0.86,"markPercentChange":-2.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_030620P344","description":"SPY Mar 6 2020 344 Put (Weekly)","exchangeName":"OPR","bid":29.62,"ask":30.33,"last":10.75,"mark":29.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582313431923,"quoteTimeInLong":1582727401173,"netChange":-10.73,"volatility":42.818,"delta":-0.886,"gamma":0.007,"theta":-0.206,"vega":0.098,"rho":-0.055,"openInterest":7,"timeValue":-19.2,"theoreticalOptionValue":30.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.89,"markChange":-0.76,"markPercentChange":-2.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_030620P345","description":"SPY Mar 6 2020 345 Put (Weekly)","exchangeName":"OPR","bid":30.62,"ask":31.33,"last":31.82,"mark":30.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658861253,"quoteTimeInLong":1582727401173,"netChange":9.35,"volatility":43.742,"delta":-0.888,"gamma":0.007,"theta":-0.207,"vega":0.097,"rho":-0.055,"openInterest":50,"timeValue":0.87,"theoreticalOptionValue":31.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.44,"markChange":-0.76,"markPercentChange":-2.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_030620P346","description":"SPY Mar 6 2020 346 Put (Weekly)","exchangeName":"OPR","bid":31.62,"ask":32.33,"last":9.09,"mark":31.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582231471634,"quoteTimeInLong":1582727401173,"netChange":-14.39,"volatility":45.022,"delta":-0.888,"gamma":0.007,"theta":-0.214,"vega":0.097,"rho":-0.055,"openInterest":0,"timeValue":-22.86,"theoreticalOptionValue":32.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-43.94,"markChange":-0.77,"markPercentChange":-2.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_030620P347","description":"SPY Mar 6 2020 347 Put (Weekly)","exchangeName":"OPR","bid":32.62,"ask":33.32,"last":23.61,"mark":32.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562613098,"quoteTimeInLong":1582727401173,"netChange":-0.87,"volatility":45.832,"delta":-0.89,"gamma":0.007,"theta":-0.214,"vega":0.095,"rho":-0.054,"openInterest":0,"timeValue":-9.34,"theoreticalOptionValue":33.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.56,"markChange":-0.77,"markPercentChange":-2.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.5":[{"putCall":"PUT","symbol":"SPY_030620P347.5","description":"SPY Mar 6 2020 347.5 Put (Weekly)","exchangeName":"OPR","bid":33.12,"ask":33.82,"last":23.23,"mark":33.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641068581,"quoteTimeInLong":1582727401173,"netChange":-1.75,"volatility":46.338,"delta":-0.89,"gamma":0.006,"theta":-0.215,"vega":0.095,"rho":-0.054,"openInterest":0,"timeValue":-10.22,"theoreticalOptionValue":34.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.1,"markChange":-0.77,"markPercentChange":-2.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_030620P348","description":"SPY Mar 6 2020 348 Put (Weekly)","exchangeName":"OPR","bid":33.62,"ask":34.32,"last":23.6,"mark":33.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641066324,"quoteTimeInLong":1582727401173,"netChange":-1.87,"volatility":46.843,"delta":-0.891,"gamma":0.006,"theta":-0.217,"vega":0.095,"rho":-0.054,"openInterest":0,"timeValue":-10.35,"theoreticalOptionValue":34.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.4,"markChange":-0.77,"markPercentChange":-2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_030620P349","description":"SPY Mar 6 2020 349 Put (Weekly)","exchangeName":"OPR","bid":34.62,"ask":35.32,"last":11.93,"mark":34.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582215528413,"quoteTimeInLong":1582727401173,"netChange":-14.55,"volatility":47.85,"delta":-0.892,"gamma":0.006,"theta":-0.22,"vega":0.094,"rho":-0.054,"openInterest":0,"timeValue":-23.02,"theoreticalOptionValue":35.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.7,"markChange":-0.77,"markPercentChange":-2.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_030620P350","description":"SPY Mar 6 2020 350 Put (Weekly)","exchangeName":"OPR","bid":35.62,"ask":36.32,"last":12.02,"mark":35.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582209010133,"quoteTimeInLong":1582727401173,"netChange":-15.45,"volatility":48.852,"delta":-0.893,"gamma":0.006,"theta":-0.223,"vega":0.093,"rho":-0.053,"openInterest":1,"timeValue":-23.93,"theoreticalOptionValue":36.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.07,"markChange":-0.77,"markPercentChange":-2.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_030620P351","description":"SPY Mar 6 2020 351 Put (Weekly)","exchangeName":"OPR","bid":36.62,"ask":37.32,"last":12.41,"mark":36.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582213267778,"quoteTimeInLong":1582727401173,"netChange":-16.07,"volatility":50.914,"delta":-0.889,"gamma":0.006,"theta":-0.238,"vega":0.096,"rho":-0.054,"openInterest":0,"timeValue":-24.54,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.57,"markChange":-0.77,"markPercentChange":-2.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_030620P352","description":"SPY Mar 6 2020 352 Put (Weekly)","exchangeName":"OPR","bid":37.62,"ask":38.32,"last":0,"mark":37.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":51.916,"delta":-0.89,"gamma":0.006,"theta":-0.241,"vega":0.095,"rho":-0.054,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":38.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.5":[{"putCall":"PUT","symbol":"SPY_030620P352.5","description":"SPY Mar 6 2020 352.5 Put (Weekly)","exchangeName":"OPR","bid":38.12,"ask":38.82,"last":25.51,"mark":38.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580416945123,"quoteTimeInLong":1582727401173,"netChange":-4.47,"volatility":52.415,"delta":-0.891,"gamma":0.006,"theta":-0.243,"vega":0.095,"rho":-0.054,"openInterest":0,"timeValue":-12.94,"theoreticalOptionValue":39.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.38,"markChange":-0.77,"markPercentChange":-1.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_030620P353","description":"SPY Mar 6 2020 353 Put (Weekly)","exchangeName":"OPR","bid":38.62,"ask":39.32,"last":20.7,"mark":38.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581087572578,"quoteTimeInLong":1582727401173,"netChange":-9.77,"volatility":52.914,"delta":-0.891,"gamma":0.005,"theta":-0.244,"vega":0.094,"rho":-0.054,"openInterest":0,"timeValue":-18.25,"theoreticalOptionValue":39.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.6,"markChange":-0.77,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_030620P354","description":"SPY Mar 6 2020 354 Put (Weekly)","exchangeName":"OPR","bid":39.61,"ask":40.32,"last":0,"mark":39.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":53.907,"delta":-0.892,"gamma":0.005,"theta":-0.247,"vega":0.094,"rho":-0.053,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":40.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_030620P355","description":"SPY Mar 6 2020 355 Put (Weekly)","exchangeName":"OPR","bid":40.61,"ask":41.32,"last":30.22,"mark":40.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580152789508,"quoteTimeInLong":1582727401173,"netChange":-2.26,"volatility":54.898,"delta":-0.893,"gamma":0.005,"theta":-0.25,"vega":0.093,"rho":-0.053,"openInterest":0,"timeValue":-10.73,"theoreticalOptionValue":41.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.4,"markChange":-0.78,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_030620P356","description":"SPY Mar 6 2020 356 Put (Weekly)","exchangeName":"OPR","bid":41.61,"ask":42.32,"last":0,"mark":41.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":55.884,"delta":-0.893,"gamma":0.005,"theta":-0.253,"vega":0.092,"rho":-0.053,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":42.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_030620P357","description":"SPY Mar 6 2020 357 Put (Weekly)","exchangeName":"OPR","bid":42.61,"ask":43.32,"last":0,"mark":42.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":56.868,"delta":-0.894,"gamma":0.005,"theta":-0.256,"vega":0.092,"rho":-0.053,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":43.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.5":[{"putCall":"PUT","symbol":"SPY_030620P357.5","description":"SPY Mar 6 2020 357.5 Put (Weekly)","exchangeName":"OPR","bid":43.11,"ask":43.82,"last":0,"mark":43.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":57.358,"delta":-0.894,"gamma":0.005,"theta":-0.258,"vega":0.092,"rho":-0.053,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":44.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_030620P358","description":"SPY Mar 6 2020 358 Put (Weekly)","exchangeName":"OPR","bid":43.61,"ask":44.32,"last":0,"mark":43.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":57.848,"delta":-0.894,"gamma":0.005,"theta":-0.259,"vega":0.091,"rho":-0.052,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":44.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_030620P359","description":"SPY Mar 6 2020 359 Put (Weekly)","exchangeName":"OPR","bid":44.61,"ask":45.32,"last":0,"mark":44.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":58.826,"delta":-0.895,"gamma":0.004,"theta":-0.262,"vega":0.091,"rho":-0.052,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":45.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_030620P360","description":"SPY Mar 6 2020 360 Put (Weekly)","exchangeName":"OPR","bid":45.61,"ask":46.32,"last":0,"mark":45.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":59.8,"delta":-0.895,"gamma":0.004,"theta":-0.266,"vega":0.091,"rho":-0.052,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":46.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_030620P361","description":"SPY Mar 6 2020 361 Put (Weekly)","exchangeName":"OPR","bid":46.61,"ask":47.32,"last":27.77,"mark":46.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581351424708,"quoteTimeInLong":1582727401173,"netChange":-10.7,"volatility":60.772,"delta":-0.896,"gamma":0.004,"theta":-0.269,"vega":0.09,"rho":-0.052,"openInterest":2,"timeValue":-19.18,"theoreticalOptionValue":47.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.42,"markChange":-0.78,"markPercentChange":-1.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_030620P362","description":"SPY Mar 6 2020 362 Put (Weekly)","exchangeName":"OPR","bid":47.61,"ask":48.32,"last":0,"mark":47.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":61.742,"delta":-0.896,"gamma":0.004,"theta":-0.272,"vega":0.09,"rho":-0.052,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":48.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.5":[{"putCall":"PUT","symbol":"SPY_030620P362.5","description":"SPY Mar 6 2020 362.5 Put (Weekly)","exchangeName":"OPR","bid":48.11,"ask":48.82,"last":0,"mark":48.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":62.225,"delta":-0.897,"gamma":0.004,"theta":-0.273,"vega":0.09,"rho":-0.051,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":49.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_030620P363","description":"SPY Mar 6 2020 363 Put (Weekly)","exchangeName":"OPR","bid":48.61,"ask":49.32,"last":25.96,"mark":48.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581536613334,"quoteTimeInLong":1582727401173,"netChange":-14.52,"volatility":62.708,"delta":-0.897,"gamma":0.004,"theta":-0.275,"vega":0.089,"rho":-0.051,"openInterest":1,"timeValue":-22.99,"theoreticalOptionValue":49.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.18,"markChange":-0.78,"markPercentChange":-1.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_030620P364","description":"SPY Mar 6 2020 364 Put (Weekly)","exchangeName":"OPR","bid":49.61,"ask":50.32,"last":0,"mark":49.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":63.673,"delta":-0.897,"gamma":0.004,"theta":-0.278,"vega":0.089,"rho":-0.051,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":50.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_030620P365","description":"SPY Mar 6 2020 365 Put (Weekly)","exchangeName":"OPR","bid":50.61,"ask":51.32,"last":28,"mark":50.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582036999624,"quoteTimeInLong":1582727401173,"netChange":-14.48,"volatility":64.636,"delta":-0.897,"gamma":0.004,"theta":-0.281,"vega":0.089,"rho":-0.051,"openInterest":6,"timeValue":-22.95,"theoreticalOptionValue":51.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.98,"markChange":-0.78,"markPercentChange":-1.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_030620P366","description":"SPY Mar 6 2020 366 Put (Weekly)","exchangeName":"OPR","bid":51.61,"ask":52.32,"last":0,"mark":51.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":65.596,"delta":-0.898,"gamma":0.004,"theta":-0.285,"vega":0.088,"rho":-0.051,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":52.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_030620P367","description":"SPY Mar 6 2020 367 Put (Weekly)","exchangeName":"OPR","bid":52.61,"ask":53.32,"last":0,"mark":52.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":66.555,"delta":-0.898,"gamma":0.004,"theta":-0.288,"vega":0.088,"rho":-0.051,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":53.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.5":[{"putCall":"PUT","symbol":"SPY_030620P367.5","description":"SPY Mar 6 2020 367.5 Put (Weekly)","exchangeName":"OPR","bid":53.11,"ask":53.82,"last":0,"mark":53.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":67.033,"delta":-0.898,"gamma":0.003,"theta":-0.29,"vega":0.088,"rho":-0.05,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":54.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_030620P368","description":"SPY Mar 6 2020 368 Put (Weekly)","exchangeName":"OPR","bid":53.61,"ask":54.32,"last":0,"mark":53.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":67.511,"delta":-0.898,"gamma":0.003,"theta":-0.291,"vega":0.088,"rho":-0.05,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":54.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_030620P369","description":"SPY Mar 6 2020 369 Put (Weekly)","exchangeName":"OPR","bid":54.61,"ask":55.32,"last":0,"mark":54.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":68.466,"delta":-0.898,"gamma":0.003,"theta":-0.295,"vega":0.088,"rho":-0.05,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":55.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_030620P370","description":"SPY Mar 6 2020 370 Put (Weekly)","exchangeName":"OPR","bid":55.61,"ask":56.32,"last":33.1,"mark":55.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582036889615,"quoteTimeInLong":1582727401173,"netChange":-14.37,"volatility":69.419,"delta":-0.898,"gamma":0.003,"theta":-0.298,"vega":0.087,"rho":-0.05,"openInterest":5,"timeValue":-22.85,"theoreticalOptionValue":56.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.33,"markChange":-0.78,"markPercentChange":-1.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"372.5":[{"putCall":"PUT","symbol":"SPY_030620P372.5","description":"SPY Mar 6 2020 372.5 Put (Weekly)","exchangeName":"OPR","bid":58.11,"ask":58.82,"last":0,"mark":58.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":71.796,"delta":-0.899,"gamma":0.003,"theta":-0.306,"vega":0.087,"rho":-0.05,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":59.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372.5,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_030620P375","description":"SPY Mar 6 2020 375 Put (Weekly)","exchangeName":"OPR","bid":60.61,"ask":61.32,"last":0,"mark":60.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":74.164,"delta":-0.899,"gamma":0.003,"theta":-0.315,"vega":0.086,"rho":-0.049,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":61.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1583542800000,"daysToExpiration":9,"expirationType":"S","lastTradingDay":1583470800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.26,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-09:12":{"250.0":[{"putCall":"PUT","symbol":"SPY_030920P250","description":"SPY Mar 9 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.14,"ask":0.16,"last":0,"mark":0.15,"bidSize":500,"askSize":1394,"bidAskSize":"500X1394","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.15,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.15,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_030920P255","description":"SPY Mar 9 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.16,"ask":0.19,"last":0,"mark":0.18,"bidSize":355,"askSize":284,"bidAskSize":"355X284","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400616,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.18,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_030920P260","description":"SPY Mar 9 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.2,"ask":0.23,"last":0,"mark":0.22,"bidSize":222,"askSize":339,"bidAskSize":"222X339","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400616,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_030920P265","description":"SPY Mar 9 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.25,"ask":0.28,"last":0,"mark":0.27,"bidSize":203,"askSize":225,"bidAskSize":"203X225","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400974,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.26,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.27,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"PUT","symbol":"SPY_030920P269","description":"SPY Mar 9 2020 269 Put (Weekly)","exchangeName":"OPR","bid":0.31,"ask":0.34,"last":0,"mark":0.33,"bidSize":10,"askSize":328,"bidAskSize":"10X328","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.32,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.33,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_030920P270","description":"SPY Mar 9 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.32,"ask":0.36,"last":0.62,"mark":0.34,"bidSize":182,"askSize":341,"bidAskSize":"182X341","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664341023,"quoteTimeInLong":1582727401136,"netChange":0.26,"volatility":48.884,"delta":-0.045,"gamma":0.003,"theta":-0.105,"vega":0.056,"rho":-0.005,"openInterest":1614,"timeValue":0.62,"theoreticalOptionValue":0.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.85,"markChange":-0.22,"markPercentChange":-38.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"PUT","symbol":"SPY_030920P271","description":"SPY Mar 9 2020 271 Put (Weekly)","exchangeName":"OPR","bid":0.34,"ask":0.37,"last":0,"mark":0.36,"bidSize":10,"askSize":215,"bidAskSize":"10X215","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.35,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.36,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"PUT","symbol":"SPY_030920P272","description":"SPY Mar 9 2020 272 Put (Weekly)","exchangeName":"OPR","bid":0.36,"ask":0.39,"last":0,"mark":0.38,"bidSize":10,"askSize":223,"bidAskSize":"10X223","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.38,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.38,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"PUT","symbol":"SPY_030920P273","description":"SPY Mar 9 2020 273 Put (Weekly)","exchangeName":"OPR","bid":0.38,"ask":0.42,"last":0,"mark":0.4,"bidSize":10,"askSize":307,"bidAskSize":"10X307","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.4,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.4,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"PUT","symbol":"SPY_030920P274","description":"SPY Mar 9 2020 274 Put (Weekly)","exchangeName":"OPR","bid":0.4,"ask":0.44,"last":0,"mark":0.42,"bidSize":10,"askSize":260,"bidAskSize":"10X260","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.42,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.42,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_030920P275","description":"SPY Mar 9 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0.42,"ask":0.46,"last":0.87,"mark":0.44,"bidSize":10,"askSize":268,"bidAskSize":"10X268","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662724936,"quoteTimeInLong":1582727401008,"netChange":0.43,"volatility":46.371,"delta":-0.058,"gamma":0.004,"theta":-0.122,"vega":0.069,"rho":-0.007,"openInterest":70,"timeValue":0.87,"theoreticalOptionValue":0.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.28,"markChange":-0.26,"markPercentChange":-37.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_030920P276","description":"SPY Mar 9 2020 276 Put (Weekly)","exchangeName":"OPR","bid":0.45,"ask":0.49,"last":0.84,"mark":0.47,"bidSize":10,"askSize":253,"bidAskSize":"10X253","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662468160,"quoteTimeInLong":1582727400997,"netChange":0,"volatility":45.866,"delta":-0.061,"gamma":0.004,"theta":-0.126,"vega":0.071,"rho":-0.007,"openInterest":61,"timeValue":0.84,"theoreticalOptionValue":0.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.27,"markPercentChange":-36.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_030920P277","description":"SPY Mar 9 2020 277 Put (Weekly)","exchangeName":"OPR","bid":0.48,"ask":0.52,"last":1,"mark":0.5,"bidSize":10,"askSize":222,"bidAskSize":"10X222","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662926256,"quoteTimeInLong":1582727401171,"netChange":0,"volatility":45.334,"delta":-0.064,"gamma":0.005,"theta":-0.129,"vega":0.074,"rho":-0.007,"openInterest":326,"timeValue":1,"theoreticalOptionValue":0.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.27,"markPercentChange":-35.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_030920P278","description":"SPY Mar 9 2020 278 Put (Weekly)","exchangeName":"OPR","bid":0.5,"ask":0.55,"last":0.91,"mark":0.53,"bidSize":152,"askSize":231,"bidAskSize":"152X231","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663769076,"quoteTimeInLong":1582727400974,"netChange":0,"volatility":44.842,"delta":-0.067,"gamma":0.005,"theta":-0.133,"vega":0.077,"rho":-0.008,"openInterest":42,"timeValue":0.91,"theoreticalOptionValue":0.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.29,"markPercentChange":-35.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_030920P279","description":"SPY Mar 9 2020 279 Put (Weekly)","exchangeName":"OPR","bid":0.54,"ask":0.58,"last":0.57,"mark":0.56,"bidSize":10,"askSize":245,"bidAskSize":"10X245","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655373868,"quoteTimeInLong":1582727401156,"netChange":0,"volatility":44.384,"delta":-0.071,"gamma":0.005,"theta":-0.137,"vega":0.081,"rho":-0.008,"openInterest":112,"timeValue":0.57,"theoreticalOptionValue":0.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.3,"markPercentChange":-34.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_030920P280","description":"SPY Mar 9 2020 280 Put (Weekly)","exchangeName":"OPR","bid":0.57,"ask":0.62,"last":0.9,"mark":0.6,"bidSize":10,"askSize":216,"bidAskSize":"10X216","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665201491,"quoteTimeInLong":1582727401008,"netChange":0.34,"volatility":43.834,"delta":-0.075,"gamma":0.005,"theta":-0.141,"vega":0.084,"rho":-0.009,"openInterest":14258,"timeValue":0.9,"theoreticalOptionValue":0.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.74,"markChange":-0.31,"markPercentChange":-33.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_030920P281","description":"SPY Mar 9 2020 281 Put (Weekly)","exchangeName":"OPR","bid":0.61,"ask":0.65,"last":0.66,"mark":0.63,"bidSize":800,"askSize":300,"bidAskSize":"800X300","lastSize":0,"highPrice":0.66,"lowPrice":0.66,"openPrice":0,"closePrice":0.95,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400647,"quoteTimeInLong":1582727401174,"netChange":-0.29,"volatility":43.372,"delta":-0.079,"gamma":0.006,"theta":-0.145,"vega":0.087,"rho":-0.009,"openInterest":223,"timeValue":0.66,"theoreticalOptionValue":0.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.53,"markChange":-0.32,"markPercentChange":-33.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_030920P282","description":"SPY Mar 9 2020 282 Put (Weekly)","exchangeName":"OPR","bid":0.65,"ask":0.7,"last":0,"mark":0.68,"bidSize":10,"askSize":168,"bidAskSize":"10X168","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401110,"netChange":0,"volatility":42.878,"delta":-0.083,"gamma":0.006,"theta":-0.149,"vega":0.091,"rho":-0.01,"openInterest":0,"timeValue":0.68,"theoreticalOptionValue":1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.33,"markPercentChange":-32.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_030920P283","description":"SPY Mar 9 2020 283 Put (Weekly)","exchangeName":"OPR","bid":0.7,"ask":0.74,"last":1.37,"mark":0.72,"bidSize":300,"askSize":500,"bidAskSize":"300X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663156578,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":42.457,"delta":-0.088,"gamma":0.006,"theta":-0.154,"vega":0.095,"rho":-0.01,"openInterest":300,"timeValue":1.37,"theoreticalOptionValue":1.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.34,"markPercentChange":-31.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_030920P284","description":"SPY Mar 9 2020 284 Put (Weekly)","exchangeName":"OPR","bid":0.74,"ask":0.79,"last":1.31,"mark":0.77,"bidSize":123,"askSize":10,"bidAskSize":"123X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662212338,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":41.948,"delta":-0.093,"gamma":0.007,"theta":-0.159,"vega":0.099,"rho":-0.011,"openInterest":38,"timeValue":1.31,"theoreticalOptionValue":1.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.35,"markPercentChange":-31.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_030920P285","description":"SPY Mar 9 2020 285 Put (Weekly)","exchangeName":"OPR","bid":0.79,"ask":0.84,"last":1.25,"mark":0.82,"bidSize":606,"askSize":420,"bidAskSize":"606X420","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663659011,"quoteTimeInLong":1582727401174,"netChange":0.55,"volatility":41.456,"delta":-0.098,"gamma":0.007,"theta":-0.163,"vega":0.103,"rho":-0.011,"openInterest":3179,"timeValue":1.25,"theoreticalOptionValue":1.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.38,"markChange":-0.36,"markPercentChange":-30.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_030920P286","description":"SPY Mar 9 2020 286 Put (Weekly)","exchangeName":"OPR","bid":0.84,"ask":0.9,"last":1.39,"mark":0.87,"bidSize":168,"askSize":10,"bidAskSize":"168X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663509111,"quoteTimeInLong":1582727401097,"netChange":0,"volatility":41.023,"delta":-0.104,"gamma":0.007,"theta":-0.168,"vega":0.107,"rho":-0.012,"openInterest":629,"timeValue":1.39,"theoreticalOptionValue":1.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.38,"markPercentChange":-30.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_030920P287","description":"SPY Mar 9 2020 287 Put (Weekly)","exchangeName":"OPR","bid":0.9,"ask":0.96,"last":1.26,"mark":0.93,"bidSize":153,"askSize":10,"bidAskSize":"153X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661343445,"quoteTimeInLong":1582727400997,"netChange":0,"volatility":40.551,"delta":-0.11,"gamma":0.008,"theta":-0.173,"vega":0.111,"rho":-0.013,"openInterest":118,"timeValue":1.26,"theoreticalOptionValue":1.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.39,"markPercentChange":-29.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_030920P288","description":"SPY Mar 9 2020 288 Put (Weekly)","exchangeName":"OPR","bid":0.96,"ask":1.03,"last":1.25,"mark":1,"bidSize":255,"askSize":255,"bidAskSize":"255X255","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657344373,"quoteTimeInLong":1582727401144,"netChange":0,"volatility":40.084,"delta":-0.116,"gamma":0.008,"theta":-0.178,"vega":0.116,"rho":-0.013,"openInterest":176,"timeValue":1.25,"theoreticalOptionValue":1.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.39,"markPercentChange":-28.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_030920P289","description":"SPY Mar 9 2020 289 Put (Weekly)","exchangeName":"OPR","bid":1.04,"ask":1.09,"last":1.51,"mark":1.07,"bidSize":352,"askSize":300,"bidAskSize":"352X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660486908,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":39.619,"delta":-0.123,"gamma":0.009,"theta":-0.183,"vega":0.12,"rho":-0.014,"openInterest":256,"timeValue":1.51,"theoreticalOptionValue":1.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.41,"markPercentChange":-27.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_030920P290","description":"SPY Mar 9 2020 290 Put (Weekly)","exchangeName":"OPR","bid":1.1,"ask":1.17,"last":1.72,"mark":1.14,"bidSize":238,"askSize":210,"bidAskSize":"238X210","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663804297,"quoteTimeInLong":1582727401175,"netChange":0.82,"volatility":39.115,"delta":-0.129,"gamma":0.009,"theta":-0.187,"vega":0.125,"rho":-0.015,"openInterest":508,"timeValue":1.72,"theoreticalOptionValue":1.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.9,"markChange":-0.41,"markPercentChange":-26.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_030920P291","description":"SPY Mar 9 2020 291 Put (Weekly)","exchangeName":"OPR","bid":1.18,"ask":1.25,"last":1.78,"mark":1.21,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662485677,"quoteTimeInLong":1582727401169,"netChange":0,"volatility":38.726,"delta":-0.137,"gamma":0.01,"theta":-0.193,"vega":0.13,"rho":-0.016,"openInterest":30,"timeValue":1.78,"theoreticalOptionValue":1.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.43,"markPercentChange":-26.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_030920P292","description":"SPY Mar 9 2020 292 Put (Weekly)","exchangeName":"OPR","bid":1.27,"ask":1.34,"last":1.8,"mark":1.31,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664717109,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":38.289,"delta":-0.145,"gamma":0.01,"theta":-0.198,"vega":0.135,"rho":-0.017,"openInterest":51,"timeValue":1.8,"theoreticalOptionValue":1.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.44,"markPercentChange":-25.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_030920P293","description":"SPY Mar 9 2020 293 Put (Weekly)","exchangeName":"OPR","bid":1.35,"ask":1.44,"last":2.16,"mark":1.4,"bidSize":260,"askSize":221,"bidAskSize":"260X221","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663846976,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":37.806,"delta":-0.153,"gamma":0.011,"theta":-0.203,"vega":0.14,"rho":-0.018,"openInterest":349,"timeValue":2.16,"theoreticalOptionValue":1.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.46,"markPercentChange":-24.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_030920P294","description":"SPY Mar 9 2020 294 Put (Weekly)","exchangeName":"OPR","bid":1.46,"ask":1.54,"last":2.05,"mark":1.5,"bidSize":180,"askSize":204,"bidAskSize":"180X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663582439,"quoteTimeInLong":1582727401149,"netChange":0,"volatility":37.382,"delta":-0.162,"gamma":0.011,"theta":-0.208,"vega":0.146,"rho":-0.019,"openInterest":333,"timeValue":2.05,"theoreticalOptionValue":1.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.47,"markPercentChange":-23.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_030920P295","description":"SPY Mar 9 2020 295 Put (Weekly)","exchangeName":"OPR","bid":1.57,"ask":1.65,"last":2.13,"mark":1.61,"bidSize":180,"askSize":204,"bidAskSize":"180X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663608607,"quoteTimeInLong":1582727401128,"netChange":0.96,"volatility":36.909,"delta":-0.172,"gamma":0.012,"theta":-0.213,"vega":0.151,"rho":-0.02,"openInterest":1213,"timeValue":2.13,"theoreticalOptionValue":2.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.37,"markChange":-0.47,"markPercentChange":-22.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_030920P296","description":"SPY Mar 9 2020 296 Put (Weekly)","exchangeName":"OPR","bid":1.68,"ask":1.77,"last":2.64,"mark":1.73,"bidSize":85,"askSize":187,"bidAskSize":"85X187","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663218955,"quoteTimeInLong":1582727401097,"netChange":0,"volatility":36.549,"delta":-0.182,"gamma":0.012,"theta":-0.219,"vega":0.157,"rho":-0.021,"openInterest":398,"timeValue":2.64,"theoreticalOptionValue":2.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.49,"markPercentChange":-22.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_030920P297","description":"SPY Mar 9 2020 297 Put (Weekly)","exchangeName":"OPR","bid":1.81,"ask":1.89,"last":2.89,"mark":1.85,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663021058,"quoteTimeInLong":1582727401168,"netChange":0,"volatility":36.102,"delta":-0.193,"gamma":0.013,"theta":-0.224,"vega":0.162,"rho":-0.022,"openInterest":541,"timeValue":2.89,"theoreticalOptionValue":2.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.51,"markPercentChange":-21.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_030920P298","description":"SPY Mar 9 2020 298 Put (Weekly)","exchangeName":"OPR","bid":1.93,"ask":2.04,"last":2.67,"mark":1.99,"bidSize":200,"askSize":200,"bidAskSize":"200X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664452091,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":35.692,"delta":-0.204,"gamma":0.013,"theta":-0.229,"vega":0.168,"rho":-0.024,"openInterest":96,"timeValue":2.67,"theoreticalOptionValue":2.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.52,"markPercentChange":-20.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_030920P299","description":"SPY Mar 9 2020 299 Put (Weekly)","exchangeName":"OPR","bid":2.08,"ask":2.17,"last":3.03,"mark":2.13,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664139585,"quoteTimeInLong":1582727401110,"netChange":0,"volatility":35.254,"delta":-0.216,"gamma":0.014,"theta":-0.234,"vega":0.174,"rho":-0.025,"openInterest":194,"timeValue":3.03,"theoreticalOptionValue":2.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.54,"markPercentChange":-20.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_030920P300","description":"SPY Mar 9 2020 300 Put (Weekly)","exchangeName":"OPR","bid":2.24,"ask":2.33,"last":2.32,"mark":2.29,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":2.32,"lowPrice":2.32,"openPrice":0,"closePrice":2.84,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727400765,"quoteTimeInLong":1582727401136,"netChange":-0.51,"volatility":34.873,"delta":-0.229,"gamma":0.015,"theta":-0.239,"vega":0.179,"rho":-0.026,"openInterest":2359,"timeValue":2.32,"theoreticalOptionValue":2.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.17,"markChange":-0.55,"markPercentChange":-19.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_030920P301","description":"SPY Mar 9 2020 301 Put (Weekly)","exchangeName":"OPR","bid":2.4,"ask":2.5,"last":3.28,"mark":2.45,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664259011,"quoteTimeInLong":1582727401165,"netChange":1.65,"volatility":34.484,"delta":-0.242,"gamma":0.015,"theta":-0.244,"vega":0.185,"rho":-0.028,"openInterest":431,"timeValue":3.28,"theoreticalOptionValue":3.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.8,"markChange":-0.57,"markPercentChange":-18.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_030920P302","description":"SPY Mar 9 2020 302 Put (Weekly)","exchangeName":"OPR","bid":2.58,"ask":2.68,"last":3.3,"mark":2.63,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664582414,"quoteTimeInLong":1582727401149,"netChange":1.58,"volatility":34.086,"delta":-0.256,"gamma":0.016,"theta":-0.248,"vega":0.191,"rho":-0.029,"openInterest":413,"timeValue":3.3,"theoreticalOptionValue":3.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.14,"markChange":-0.58,"markPercentChange":-18.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_030920P303","description":"SPY Mar 9 2020 303 Put (Weekly)","exchangeName":"OPR","bid":2.77,"ask":2.88,"last":3.6,"mark":2.83,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664457349,"quoteTimeInLong":1582727401167,"netChange":1.78,"volatility":29.797,"delta":-0.249,"gamma":0.018,"theta":-0.214,"vega":0.188,"rho":-0.029,"openInterest":866,"timeValue":3.6,"theoreticalOptionValue":2.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.97,"markChange":-0.6,"markPercentChange":-17.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_030920P304","description":"SPY Mar 9 2020 304 Put (Weekly)","exchangeName":"OPR","bid":2.98,"ask":3.09,"last":3.85,"mark":3.04,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664069224,"quoteTimeInLong":1582727401176,"netChange":1.92,"volatility":29.403,"delta":-0.265,"gamma":0.019,"theta":-0.218,"vega":0.194,"rho":-0.03,"openInterest":192,"timeValue":3.85,"theoreticalOptionValue":2.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.6,"markChange":-0.63,"markPercentChange":-17.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_030920P305","description":"SPY Mar 9 2020 305 Put (Weekly)","exchangeName":"OPR","bid":3.2,"ask":3.32,"last":4.05,"mark":3.26,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664462222,"quoteTimeInLong":1582727401142,"netChange":2.01,"volatility":29.656,"delta":-0.287,"gamma":0.019,"theta":-0.228,"vega":0.202,"rho":-0.033,"openInterest":1644,"timeValue":4.05,"theoreticalOptionValue":3.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.41,"markChange":-0.64,"markPercentChange":-16.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_030920P306","description":"SPY Mar 9 2020 306 Put (Weekly)","exchangeName":"OPR","bid":3.44,"ask":3.56,"last":4.43,"mark":3.5,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664305065,"quoteTimeInLong":1582727401172,"netChange":2.27,"volatility":28.686,"delta":-0.302,"gamma":0.02,"theta":-0.226,"vega":0.207,"rho":-0.034,"openInterest":639,"timeValue":4.43,"theoreticalOptionValue":3.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.51,"markChange":-0.66,"markPercentChange":-15.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_030920P307","description":"SPY Mar 9 2020 307 Put (Weekly)","exchangeName":"OPR","bid":3.7,"ask":3.82,"last":4.76,"mark":3.76,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664294101,"quoteTimeInLong":1582727401165,"netChange":2.46,"volatility":28.302,"delta":-0.321,"gamma":0.021,"theta":-0.229,"vega":0.212,"rho":-0.037,"openInterest":974,"timeValue":4.76,"theoreticalOptionValue":3.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.47,"markChange":-0.67,"markPercentChange":-15.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_030920P308","description":"SPY Mar 9 2020 308 Put (Weekly)","exchangeName":"OPR","bid":3.98,"ask":4.1,"last":4.89,"mark":4.04,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664553364,"quoteTimeInLong":1582727401137,"netChange":2.45,"volatility":27.882,"delta":-0.341,"gamma":0.022,"theta":-0.231,"vega":0.217,"rho":-0.039,"openInterest":1110,"timeValue":4.89,"theoreticalOptionValue":3.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.74,"markChange":-0.7,"markPercentChange":-14.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_030920P309","description":"SPY Mar 9 2020 309 Put (Weekly)","exchangeName":"OPR","bid":4.27,"ask":4.4,"last":4.4,"mark":4.34,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":4.4,"lowPrice":4.4,"openPrice":0,"closePrice":5.05,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400767,"quoteTimeInLong":1582727401130,"netChange":-0.65,"volatility":27.513,"delta":-0.362,"gamma":0.023,"theta":-0.233,"vega":0.222,"rho":-0.041,"openInterest":931,"timeValue":4.4,"theoreticalOptionValue":4.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.87,"markChange":-0.72,"markPercentChange":-14.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_030920P310","description":"SPY Mar 9 2020 310 Put (Weekly)","exchangeName":"OPR","bid":4.59,"ask":4.72,"last":4.74,"mark":4.65,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":4.74,"lowPrice":4.74,"openPrice":0,"closePrice":5.38,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400865,"quoteTimeInLong":1582727401156,"netChange":-0.64,"volatility":27.142,"delta":-0.385,"gamma":0.024,"theta":-0.234,"vega":0.226,"rho":-0.044,"openInterest":2390,"timeValue":4.74,"theoreticalOptionValue":4.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.9,"markChange":-0.73,"markPercentChange":-13.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_030920P311","description":"SPY Mar 9 2020 311 Put (Weekly)","exchangeName":"OPR","bid":4.91,"ask":5.07,"last":6.23,"mark":4.99,"bidSize":85,"askSize":85,"bidAskSize":"85X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664168681,"quoteTimeInLong":1582727401178,"netChange":3.3,"volatility":27.504,"delta":-0.41,"gamma":0.024,"theta":-0.241,"vega":0.23,"rho":-0.046,"openInterest":621,"timeValue":6.23,"theoreticalOptionValue":4.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.49,"markChange":-0.75,"markPercentChange":-13.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_030920P312","description":"SPY Mar 9 2020 312 Put (Weekly)","exchangeName":"OPR","bid":5.28,"ask":5.42,"last":6.62,"mark":5.35,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664242068,"quoteTimeInLong":1582727401169,"netChange":3.51,"volatility":26.336,"delta":-0.432,"gamma":0.025,"theta":-0.233,"vega":0.233,"rho":-0.049,"openInterest":946,"timeValue":6.62,"theoreticalOptionValue":5.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.36,"markChange":-0.76,"markPercentChange":-12.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_030920P313","description":"SPY Mar 9 2020 313 Put (Weekly)","exchangeName":"OPR","bid":5.66,"ask":5.8,"last":5.66,"mark":5.73,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":5.66,"lowPrice":5.66,"openPrice":0,"closePrice":6.51,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727400681,"quoteTimeInLong":1582727401155,"netChange":-0.85,"volatility":26.764,"delta":-0.458,"gamma":0.025,"theta":-0.239,"vega":0.235,"rho":-0.052,"openInterest":1048,"timeValue":5.66,"theoreticalOptionValue":5.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.06,"markChange":-0.78,"markPercentChange":-11.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_030920P314","description":"SPY Mar 9 2020 314 Put (Weekly)","exchangeName":"OPR","bid":6.06,"ask":6.2,"last":7.05,"mark":6.13,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664843366,"quoteTimeInLong":1582727401163,"netChange":3.53,"volatility":25.512,"delta":-0.483,"gamma":0.026,"theta":-0.229,"vega":0.236,"rho":-0.054,"openInterest":1053,"timeValue":7.05,"theoreticalOptionValue":5.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.92,"markChange":-0.79,"markPercentChange":-11.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_030920P315","description":"SPY Mar 9 2020 315 Put (Weekly)","exchangeName":"OPR","bid":6.48,"ask":6.63,"last":7.41,"mark":6.56,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665092547,"quoteTimeInLong":1582727401161,"netChange":3.65,"volatility":25.065,"delta":-0.51,"gamma":0.027,"theta":-0.225,"vega":0.236,"rho":-0.057,"openInterest":2321,"timeValue":6.46,"theoreticalOptionValue":6.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.67,"markChange":-0.8,"markPercentChange":-10.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_030920P316","description":"SPY Mar 9 2020 316 Put (Weekly)","exchangeName":"OPR","bid":6.91,"ask":7.1,"last":7.71,"mark":7.01,"bidSize":80,"askSize":80,"bidAskSize":"80X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663686552,"quoteTimeInLong":1582727401144,"netChange":3.71,"volatility":24.589,"delta":-0.538,"gamma":0.027,"theta":-0.219,"vega":0.235,"rho":-0.06,"openInterest":680,"timeValue":5.76,"theoreticalOptionValue":6.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.51,"markChange":-0.81,"markPercentChange":-10.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_030920P317","description":"SPY Mar 9 2020 317 Put (Weekly)","exchangeName":"OPR","bid":7.4,"ask":7.56,"last":8.87,"mark":7.48,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664242068,"quoteTimeInLong":1582727401142,"netChange":4.61,"volatility":25.277,"delta":-0.563,"gamma":0.026,"theta":-0.223,"vega":0.233,"rho":-0.062,"openInterest":2048,"timeValue":5.92,"theoreticalOptionValue":7.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.57,"markChange":-0.82,"markPercentChange":-9.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_030920P318","description":"SPY Mar 9 2020 318 Put (Weekly)","exchangeName":"OPR","bid":7.9,"ask":8.06,"last":8.73,"mark":7.98,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663659586,"quoteTimeInLong":1582727401142,"netChange":4.2,"volatility":23.65,"delta":-0.596,"gamma":0.028,"theta":-0.205,"vega":0.229,"rho":-0.065,"openInterest":1832,"timeValue":4.78,"theoreticalOptionValue":7.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.61,"markChange":-0.83,"markPercentChange":-9.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_030920P319","description":"SPY Mar 9 2020 319 Put (Weekly)","exchangeName":"OPR","bid":8.42,"ask":8.59,"last":9.72,"mark":8.5,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664389767,"quoteTimeInLong":1582727401142,"netChange":4.89,"volatility":23.133,"delta":-0.626,"gamma":0.028,"theta":-0.196,"vega":0.224,"rho":-0.068,"openInterest":496,"timeValue":4.77,"theoreticalOptionValue":8.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.32,"markChange":-0.84,"markPercentChange":-9.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_030920P320","description":"SPY Mar 9 2020 320 Put (Weekly)","exchangeName":"OPR","bid":8.98,"ask":9.14,"last":10.23,"mark":9.06,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664455971,"quoteTimeInLong":1582727401169,"netChange":5.09,"volatility":22.605,"delta":-0.656,"gamma":0.027,"theta":-0.186,"vega":0.218,"rho":-0.07,"openInterest":4142,"timeValue":4.28,"theoreticalOptionValue":8.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.37,"markChange":-0.85,"markPercentChange":-8.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_030920P321","description":"SPY Mar 9 2020 321 Put (Weekly)","exchangeName":"OPR","bid":9.56,"ask":9.73,"last":10.82,"mark":9.65,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662178541,"quoteTimeInLong":1582727401171,"netChange":5.35,"volatility":22.058,"delta":-0.687,"gamma":0.027,"theta":-0.174,"vega":0.21,"rho":-0.073,"openInterest":655,"timeValue":3.87,"theoreticalOptionValue":9.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51,"markChange":-0.85,"markPercentChange":-8.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_030920P322","description":"SPY Mar 9 2020 322 Put (Weekly)","exchangeName":"OPR","bid":10.17,"ask":10.34,"last":11.02,"mark":10.26,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662092439,"quoteTimeInLong":1582727401144,"netChange":5.2,"volatility":21.486,"delta":-0.719,"gamma":0.026,"theta":-0.161,"vega":0.2,"rho":-0.074,"openInterest":1538,"timeValue":3.07,"theoreticalOptionValue":9.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.75,"markChange":-0.86,"markPercentChange":-7.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_030920P323","description":"SPY Mar 9 2020 323 Put (Weekly)","exchangeName":"OPR","bid":10.8,"ask":11,"last":12.78,"mark":10.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662956093,"quoteTimeInLong":1582727401142,"netChange":6.58,"volatility":20.88,"delta":-0.751,"gamma":0.026,"theta":-0.147,"vega":0.188,"rho":-0.076,"openInterest":783,"timeValue":3.83,"theoreticalOptionValue":10.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.99,"markChange":-0.86,"markPercentChange":-7.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_030920P324","description":"SPY Mar 9 2020 324 Put (Weekly)","exchangeName":"OPR","bid":11.49,"ask":11.66,"last":12.74,"mark":11.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664379298,"quoteTimeInLong":1582727401142,"netChange":6.15,"volatility":22.238,"delta":-0.76,"gamma":0.023,"theta":-0.153,"vega":0.184,"rho":-0.077,"openInterest":730,"timeValue":2.79,"theoreticalOptionValue":11.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.41,"markChange":-0.86,"markPercentChange":-6.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_030920P325","description":"SPY Mar 9 2020 325 Put (Weekly)","exchangeName":"OPR","bid":12.2,"ask":12.37,"last":12.17,"mark":12.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":12.17,"lowPrice":12.17,"openPrice":0,"closePrice":13.14,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400021,"quoteTimeInLong":1582727401142,"netChange":-0.97,"volatility":21.873,"delta":-0.786,"gamma":0.022,"theta":-0.141,"vega":0.172,"rho":-0.077,"openInterest":6998,"timeValue":1.22,"theoreticalOptionValue":12.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.41,"markChange":-0.86,"markPercentChange":-6.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_030920P326","description":"SPY Mar 9 2020 326 Put (Weekly)","exchangeName":"OPR","bid":12.78,"ask":13.23,"last":14.73,"mark":13.01,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664131790,"quoteTimeInLong":1582727400976,"netChange":7.26,"volatility":18.931,"delta":-0.843,"gamma":0.021,"theta":-0.099,"vega":0.142,"rho":-0.075,"openInterest":1256,"timeValue":2.78,"theoreticalOptionValue":12.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.31,"markChange":-0.88,"markPercentChange":-6.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_030920P327","description":"SPY Mar 9 2020 327 Put (Weekly)","exchangeName":"OPR","bid":13.55,"ask":14.02,"last":14.74,"mark":13.79,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664789442,"quoteTimeInLong":1582727400976,"netChange":6.8,"volatility":18.133,"delta":-0.873,"gamma":0.019,"theta":-0.081,"vega":0.122,"rho":-0.072,"openInterest":1153,"timeValue":1.79,"theoreticalOptionValue":13.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.4,"markChange":-0.88,"markPercentChange":-5.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_030920P328","description":"SPY Mar 9 2020 328 Put (Weekly)","exchangeName":"OPR","bid":14.35,"ask":14.83,"last":13.09,"mark":14.59,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655738395,"quoteTimeInLong":1582727400905,"netChange":4.65,"volatility":27.765,"delta":-0.781,"gamma":0.018,"theta":-0.182,"vega":0.175,"rho":-0.078,"openInterest":735,"timeValue":-0.86,"theoreticalOptionValue":15.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.05,"markChange":-0.87,"markPercentChange":-5.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_030920P329","description":"SPY Mar 9 2020 329 Put (Weekly)","exchangeName":"OPR","bid":15.19,"ask":15.67,"last":15.01,"mark":15.43,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661365019,"quoteTimeInLong":1582727400906,"netChange":6.02,"volatility":27.892,"delta":-0.796,"gamma":0.017,"theta":-0.175,"vega":0.167,"rho":-0.078,"openInterest":611,"timeValue":0.06,"theoreticalOptionValue":16.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.97,"markChange":-0.87,"markPercentChange":-5.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_030920P330","description":"SPY Mar 9 2020 330 Put (Weekly)","exchangeName":"OPR","bid":16.05,"ask":16.54,"last":18.38,"mark":16.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663087977,"quoteTimeInLong":1582727400906,"netChange":8.82,"volatility":28.154,"delta":-0.81,"gamma":0.016,"theta":-0.169,"vega":0.16,"rho":-0.078,"openInterest":6051,"timeValue":2.43,"theoreticalOptionValue":17.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.39,"markChange":-0.87,"markPercentChange":-5.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_030920P331","description":"SPY Mar 9 2020 331 Put (Weekly)","exchangeName":"OPR","bid":16.94,"ask":17.44,"last":18.13,"mark":17.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664605266,"quoteTimeInLong":1582727400907,"netChange":7.96,"volatility":28.412,"delta":-0.822,"gamma":0.015,"theta":-0.163,"vega":0.154,"rho":-0.078,"openInterest":859,"timeValue":1.18,"theoreticalOptionValue":18.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.08,"markChange":-0.86,"markPercentChange":-4.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_030920P332","description":"SPY Mar 9 2020 332 Put (Weekly)","exchangeName":"OPR","bid":17.85,"ask":18.35,"last":19.5,"mark":18.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659441605,"quoteTimeInLong":1582727400907,"netChange":8.68,"volatility":28.841,"delta":-0.832,"gamma":0.014,"theta":-0.16,"vega":0.148,"rho":-0.077,"openInterest":9910,"timeValue":1.55,"theoreticalOptionValue":18.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.78,"markChange":-0.86,"markPercentChange":-4.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_030920P333","description":"SPY Mar 9 2020 333 Put (Weekly)","exchangeName":"OPR","bid":18.77,"ask":19.29,"last":20.07,"mark":19.03,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664763519,"quoteTimeInLong":1582727400909,"netChange":8.54,"volatility":29.361,"delta":-0.841,"gamma":0.013,"theta":-0.157,"vega":0.143,"rho":-0.077,"openInterest":977,"timeValue":1.12,"theoreticalOptionValue":19.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.95,"markChange":-0.86,"markPercentChange":-4.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_030920P334","description":"SPY Mar 9 2020 334 Put (Weekly)","exchangeName":"OPR","bid":19.72,"ask":20.24,"last":20.37,"mark":19.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663613595,"quoteTimeInLong":1582727400909,"netChange":8.1,"volatility":29.806,"delta":-0.849,"gamma":0.013,"theta":-0.153,"vega":0.138,"rho":-0.076,"openInterest":877,"timeValue":0.42,"theoreticalOptionValue":20.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.88,"markChange":-0.86,"markPercentChange":-4.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_030920P335","description":"SPY Mar 9 2020 335 Put (Weekly)","exchangeName":"OPR","bid":20.68,"ask":21.21,"last":21.3,"mark":20.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660336337,"quoteTimeInLong":1582727400910,"netChange":8.25,"volatility":30.88,"delta":-0.852,"gamma":0.012,"theta":-0.157,"vega":0.136,"rho":-0.076,"openInterest":1416,"timeValue":0.35,"theoreticalOptionValue":21.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.81,"markChange":-0.86,"markPercentChange":-3.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_030920P336","description":"SPY Mar 9 2020 336 Put (Weekly)","exchangeName":"OPR","bid":21.66,"ask":22.19,"last":23.71,"mark":21.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664138581,"quoteTimeInLong":1582727400910,"netChange":9.83,"volatility":31.456,"delta":-0.858,"gamma":0.011,"theta":-0.155,"vega":0.132,"rho":-0.075,"openInterest":1427,"timeValue":1.76,"theoreticalOptionValue":22.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.17,"markChange":-0.85,"markPercentChange":-3.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_030920P337","description":"SPY Mar 9 2020 337 Put (Weekly)","exchangeName":"OPR","bid":22.67,"ask":23.12,"last":14.55,"mark":22.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577803157,"quoteTimeInLong":1582727400839,"netChange":-0.2,"volatility":32.161,"delta":-0.863,"gamma":0.011,"theta":-0.154,"vega":0.128,"rho":-0.075,"openInterest":999,"timeValue":-8.4,"theoreticalOptionValue":23.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.82,"markChange":-0.86,"markPercentChange":-3.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_030920P338","description":"SPY Mar 9 2020 338 Put (Weekly)","exchangeName":"OPR","bid":23.64,"ask":24.17,"last":15.45,"mark":23.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643794040,"quoteTimeInLong":1582727400913,"netChange":-0.19,"volatility":33.321,"delta":-0.864,"gamma":0.01,"theta":-0.159,"vega":0.128,"rho":-0.075,"openInterest":429,"timeValue":-8.5,"theoreticalOptionValue":24.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.78,"markChange":-0.84,"markPercentChange":-3.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_030920P339","description":"SPY Mar 9 2020 339 Put (Weekly)","exchangeName":"OPR","bid":24.63,"ask":25.16,"last":24.52,"mark":24.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658045650,"quoteTimeInLong":1582727400915,"netChange":7.95,"volatility":34.318,"delta":-0.866,"gamma":0.01,"theta":-0.162,"vega":0.126,"rho":-0.075,"openInterest":22,"timeValue":-0.43,"theoreticalOptionValue":25.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.88,"markChange":-0.85,"markPercentChange":-3.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_030920P340","description":"SPY Mar 9 2020 340 Put (Weekly)","exchangeName":"OPR","bid":25.71,"ask":26.05,"last":23.1,"mark":25.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653945784,"quoteTimeInLong":1582727400787,"netChange":5.58,"volatility":35.068,"delta":-0.87,"gamma":0.009,"theta":-0.162,"vega":0.124,"rho":-0.074,"openInterest":394,"timeValue":-2.85,"theoreticalOptionValue":26.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.87,"markChange":-0.86,"markPercentChange":-3.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_030920P341","description":"SPY Mar 9 2020 341 Put (Weekly)","exchangeName":"OPR","bid":26.71,"ask":27.05,"last":15.69,"mark":26.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555585333,"quoteTimeInLong":1582727400786,"netChange":-2.8,"volatility":36.009,"delta":-0.872,"gamma":0.009,"theta":-0.165,"vega":0.122,"rho":-0.074,"openInterest":393,"timeValue":-11.26,"theoreticalOptionValue":27.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.09,"markChange":-0.86,"markPercentChange":-3.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_030920P342","description":"SPY Mar 9 2020 342 Put (Weekly)","exchangeName":"OPR","bid":27.62,"ask":28.33,"last":29.63,"mark":27.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663842042,"quoteTimeInLong":1582727401174,"netChange":10.15,"volatility":36.984,"delta":-0.874,"gamma":0.009,"theta":-0.167,"vega":0.121,"rho":-0.073,"openInterest":0,"timeValue":1.68,"theoreticalOptionValue":28.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.33,"markChange":-0.76,"markPercentChange":-2.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_030920P343","description":"SPY Mar 9 2020 343 Put (Weekly)","exchangeName":"OPR","bid":28.62,"ask":29.33,"last":9.5,"mark":28.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582308789629,"quoteTimeInLong":1582727401174,"netChange":-10.98,"volatility":37.745,"delta":-0.877,"gamma":0.008,"theta":-0.168,"vega":0.119,"rho":-0.073,"openInterest":22,"timeValue":-19.45,"theoreticalOptionValue":29.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.9,"markChange":-0.76,"markPercentChange":-2.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_030920P344","description":"SPY Mar 9 2020 344 Put (Weekly)","exchangeName":"OPR","bid":29.68,"ask":30.08,"last":10.36,"mark":29.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582308789629,"quoteTimeInLong":1582727400840,"netChange":-11.11,"volatility":38.793,"delta":-0.877,"gamma":0.008,"theta":-0.172,"vega":0.118,"rho":-0.073,"openInterest":21,"timeValue":-19.59,"theoreticalOptionValue":30.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.16,"markChange":-0.86,"markPercentChange":-2.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_030920P345","description":"SPY Mar 9 2020 345 Put (Weekly)","exchangeName":"OPR","bid":30.62,"ask":31.33,"last":21.9,"mark":30.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643382820,"quoteTimeInLong":1582727401173,"netChange":-0.57,"volatility":39.623,"delta":-0.88,"gamma":0.007,"theta":-0.173,"vega":0.117,"rho":-0.072,"openInterest":19,"timeValue":-9.05,"theoreticalOptionValue":31.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.81,"markChange":-0.76,"markPercentChange":-2.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_030920P346","description":"SPY Mar 9 2020 346 Put (Weekly)","exchangeName":"OPR","bid":31.62,"ask":32.33,"last":0,"mark":31.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":40.533,"delta":-0.881,"gamma":0.007,"theta":-0.175,"vega":0.116,"rho":-0.072,"openInterest":0,"timeValue":0.03,"theoreticalOptionValue":32.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-2.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_030920P347","description":"SPY Mar 9 2020 347 Put (Weekly)","exchangeName":"OPR","bid":32.62,"ask":33.33,"last":10.6,"mark":32.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582228425916,"quoteTimeInLong":1582727401172,"netChange":-13.87,"volatility":41.438,"delta":-0.882,"gamma":0.007,"theta":-0.178,"vega":0.114,"rho":-0.072,"openInterest":0,"timeValue":-22.35,"theoreticalOptionValue":33.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.12,"markChange":-0.77,"markPercentChange":-2.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_030920P348","description":"SPY Mar 9 2020 348 Put (Weekly)","exchangeName":"OPR","bid":33.62,"ask":34.33,"last":0,"mark":33.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":42.338,"delta":-0.884,"gamma":0.007,"theta":-0.18,"vega":0.113,"rho":-0.071,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":34.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_030920P349","description":"SPY Mar 9 2020 349 Put (Weekly)","exchangeName":"OPR","bid":34.62,"ask":35.33,"last":15.4,"mark":34.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318310115,"quoteTimeInLong":1582727401172,"netChange":-11.07,"volatility":43.234,"delta":-0.885,"gamma":0.006,"theta":-0.182,"vega":0.113,"rho":-0.071,"openInterest":1,"timeValue":-19.55,"theoreticalOptionValue":35.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.99,"markChange":-0.77,"markPercentChange":-2.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_030920P350","description":"SPY Mar 9 2020 350 Put (Weekly)","exchangeName":"OPR","bid":35.43,"ask":36.39,"last":0,"mark":35.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401159,"netChange":0,"volatility":44.125,"delta":-0.886,"gamma":0.006,"theta":-0.185,"vega":0.112,"rho":-0.071,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":36.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_030920P351","description":"SPY Mar 9 2020 351 Put (Weekly)","exchangeName":"OPR","bid":36.43,"ask":37.39,"last":0,"mark":36.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401134,"netChange":0,"volatility":45.901,"delta":-0.883,"gamma":0.006,"theta":-0.196,"vega":0.114,"rho":-0.072,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_030920P352","description":"SPY Mar 9 2020 352 Put (Weekly)","exchangeName":"OPR","bid":37.43,"ask":38.39,"last":0,"mark":37.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":46.791,"delta":-0.884,"gamma":0.006,"theta":-0.199,"vega":0.113,"rho":-0.071,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":38.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_030920P353","description":"SPY Mar 9 2020 353 Put (Weekly)","exchangeName":"OPR","bid":37.38,"ask":40.21,"last":0,"mark":38.8,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400722,"netChange":0,"volatility":47.677,"delta":-0.885,"gamma":0.006,"theta":-0.201,"vega":0.112,"rho":-0.071,"openInterest":0,"timeValue":-0.16,"theoreticalOptionValue":39.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.95,"markPercentChange":-2.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_030920P354","description":"SPY Mar 9 2020 354 Put (Weekly)","exchangeName":"OPR","bid":39.43,"ask":40.43,"last":0,"mark":39.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":48.559,"delta":-0.885,"gamma":0.006,"theta":-0.203,"vega":0.112,"rho":-0.071,"openInterest":0,"timeValue":-0.02,"theoreticalOptionValue":40.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_030920P355","description":"SPY Mar 9 2020 355 Put (Weekly)","exchangeName":"OPR","bid":40.43,"ask":41.43,"last":0,"mark":40.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401144,"netChange":0,"volatility":49.437,"delta":-0.886,"gamma":0.005,"theta":-0.206,"vega":0.111,"rho":-0.07,"openInterest":0,"timeValue":-0.02,"theoreticalOptionValue":41.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_030920P356","description":"SPY Mar 9 2020 356 Put (Weekly)","exchangeName":"OPR","bid":41.43,"ask":42.39,"last":0,"mark":41.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401150,"netChange":0,"volatility":50.312,"delta":-0.887,"gamma":0.005,"theta":-0.208,"vega":0.11,"rho":-0.07,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":42.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_030920P357","description":"SPY Mar 9 2020 357 Put (Weekly)","exchangeName":"OPR","bid":42.43,"ask":43.39,"last":0,"mark":42.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401119,"netChange":0,"volatility":51.184,"delta":-0.888,"gamma":0.005,"theta":-0.21,"vega":0.11,"rho":-0.07,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":43.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_030920P358","description":"SPY Mar 9 2020 358 Put (Weekly)","exchangeName":"OPR","bid":43.43,"ask":44.39,"last":0,"mark":43.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401117,"netChange":0,"volatility":52.053,"delta":-0.889,"gamma":0.005,"theta":-0.213,"vega":0.109,"rho":-0.07,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":44.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_030920P359","description":"SPY Mar 9 2020 359 Put (Weekly)","exchangeName":"OPR","bid":44.43,"ask":45.43,"last":0,"mark":44.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401129,"netChange":0,"volatility":52.918,"delta":-0.889,"gamma":0.005,"theta":-0.215,"vega":0.108,"rho":-0.069,"openInterest":0,"timeValue":-0.02,"theoreticalOptionValue":45.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_030920P360","description":"SPY Mar 9 2020 360 Put (Weekly)","exchangeName":"OPR","bid":45.42,"ask":46.39,"last":0,"mark":45.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":53.781,"delta":-0.89,"gamma":0.005,"theta":-0.218,"vega":0.108,"rho":-0.069,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":46.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_030920P361","description":"SPY Mar 9 2020 361 Put (Weekly)","exchangeName":"OPR","bid":46.42,"ask":47.39,"last":0,"mark":46.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":54.641,"delta":-0.89,"gamma":0.004,"theta":-0.22,"vega":0.107,"rho":-0.069,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":47.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_030920P362","description":"SPY Mar 9 2020 362 Put (Weekly)","exchangeName":"OPR","bid":47.42,"ask":48.39,"last":0,"mark":47.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401148,"netChange":0,"volatility":55.499,"delta":-0.891,"gamma":0.004,"theta":-0.223,"vega":0.107,"rho":-0.068,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":48.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_030920P363","description":"SPY Mar 9 2020 363 Put (Weekly)","exchangeName":"OPR","bid":47.38,"ask":50.21,"last":0,"mark":48.8,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400721,"netChange":0,"volatility":56.354,"delta":-0.891,"gamma":0.004,"theta":-0.225,"vega":0.106,"rho":-0.068,"openInterest":0,"timeValue":-0.16,"theoreticalOptionValue":49.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.95,"markPercentChange":-1.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_030920P364","description":"SPY Mar 9 2020 364 Put (Weekly)","exchangeName":"OPR","bid":49.42,"ask":50.39,"last":0,"mark":49.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401127,"netChange":0,"volatility":57.207,"delta":-0.892,"gamma":0.004,"theta":-0.227,"vega":0.106,"rho":-0.068,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":50.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_030920P365","description":"SPY Mar 9 2020 365 Put (Weekly)","exchangeName":"OPR","bid":50.42,"ask":51.42,"last":0,"mark":50.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401110,"netChange":0,"volatility":57.717,"delta":-0.893,"gamma":0.004,"theta":-0.226,"vega":0.104,"rho":-0.067,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":51.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_030920P366","description":"SPY Mar 9 2020 366 Put (Weekly)","exchangeName":"OPR","bid":51.42,"ask":52.42,"last":0,"mark":51.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":58.564,"delta":-0.894,"gamma":0.004,"theta":-0.229,"vega":0.104,"rho":-0.067,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":52.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_030920P367","description":"SPY Mar 9 2020 367 Put (Weekly)","exchangeName":"OPR","bid":51.38,"ask":54.2,"last":0,"mark":52.79,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400711,"netChange":0,"volatility":59.409,"delta":-0.894,"gamma":0.004,"theta":-0.231,"vega":0.103,"rho":-0.067,"openInterest":0,"timeValue":-0.16,"theoreticalOptionValue":53.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.95,"markPercentChange":-1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_030920P368","description":"SPY Mar 9 2020 368 Put (Weekly)","exchangeName":"OPR","bid":53.42,"ask":54.39,"last":0,"mark":53.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":60.253,"delta":-0.894,"gamma":0.004,"theta":-0.234,"vega":0.103,"rho":-0.066,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":54.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_030920P369","description":"SPY Mar 9 2020 369 Put (Weekly)","exchangeName":"OPR","bid":53.38,"ask":56.2,"last":0,"mark":54.79,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401132,"netChange":0,"volatility":61.094,"delta":-0.895,"gamma":0.004,"theta":-0.236,"vega":0.103,"rho":-0.066,"openInterest":0,"timeValue":-0.16,"theoreticalOptionValue":55.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.95,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_030920P370","description":"SPY Mar 9 2020 370 Put (Weekly)","exchangeName":"OPR","bid":55.42,"ask":56.39,"last":0,"mark":55.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401168,"netChange":0,"volatility":61.934,"delta":-0.895,"gamma":0.003,"theta":-0.239,"vega":0.103,"rho":-0.066,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":56.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_030920P371","description":"SPY Mar 9 2020 371 Put (Weekly)","exchangeName":"OPR","bid":56.42,"ask":57.42,"last":0,"mark":56.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401129,"netChange":0,"volatility":62.772,"delta":-0.895,"gamma":0.003,"theta":-0.241,"vega":0.102,"rho":-0.066,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":57.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1583798400000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1583726400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.42,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-11:14":{"250.0":[{"putCall":"PUT","symbol":"SPY_031120P250","description":"SPY Mar 11 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.16,"ask":0.19,"last":0,"mark":0.18,"bidSize":267,"askSize":600,"bidAskSize":"267X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400617,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.17,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.18,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_031120P255","description":"SPY Mar 11 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.19,"ask":0.22,"last":0,"mark":0.21,"bidSize":386,"askSize":296,"bidAskSize":"386X296","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400617,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_031120P260","description":"SPY Mar 11 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.24,"ask":0.27,"last":0,"mark":0.26,"bidSize":10,"askSize":363,"bidAskSize":"10X363","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_031120P265","description":"SPY Mar 11 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.31,"ask":0.34,"last":0,"mark":0.33,"bidSize":10,"askSize":403,"bidAskSize":"10X403","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401138,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.32,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.33,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_031120P270","description":"SPY Mar 11 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.39,"ask":0.43,"last":0,"mark":0.41,"bidSize":10,"askSize":347,"bidAskSize":"10X347","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.41,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.41,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"PUT","symbol":"SPY_031120P271","description":"SPY Mar 11 2020 271 Put (Weekly)","exchangeName":"OPR","bid":0.42,"ask":0.45,"last":0,"mark":0.44,"bidSize":10,"askSize":271,"bidAskSize":"10X271","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.44,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"PUT","symbol":"SPY_031120P272","description":"SPY Mar 11 2020 272 Put (Weekly)","exchangeName":"OPR","bid":0.44,"ask":0.48,"last":0,"mark":0.46,"bidSize":10,"askSize":320,"bidAskSize":"10X320","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.46,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.46,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"PUT","symbol":"SPY_031120P273","description":"SPY Mar 11 2020 273 Put (Weekly)","exchangeName":"OPR","bid":0.46,"ask":0.5,"last":0,"mark":0.48,"bidSize":10,"askSize":273,"bidAskSize":"10X273","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.48,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.48,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"PUT","symbol":"SPY_031120P274","description":"SPY Mar 11 2020 274 Put (Weekly)","exchangeName":"OPR","bid":0.49,"ask":0.53,"last":0,"mark":0.51,"bidSize":10,"askSize":292,"bidAskSize":"10X292","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.51,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.51,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_031120P275","description":"SPY Mar 11 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0.52,"ask":0.56,"last":0.9,"mark":0.54,"bidSize":10,"askSize":283,"bidAskSize":"10X283","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664409241,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":44.552,"delta":-0.063,"gamma":0.004,"theta":-0.117,"vega":0.079,"rho":-0.008,"openInterest":409,"timeValue":0.9,"theoreticalOptionValue":0.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.27,"markPercentChange":-33.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_031120P276","description":"SPY Mar 11 2020 276 Put (Weekly)","exchangeName":"OPR","bid":0.55,"ask":0.6,"last":0,"mark":0.57,"bidSize":178,"askSize":269,"bidAskSize":"178X269","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.57,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.57,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_031120P277","description":"SPY Mar 11 2020 277 Put (Weekly)","exchangeName":"OPR","bid":0.59,"ask":0.63,"last":0,"mark":0.61,"bidSize":400,"askSize":750,"bidAskSize":"400X750","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.61,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.61,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_031120P278","description":"SPY Mar 11 2020 278 Put (Weekly)","exchangeName":"OPR","bid":0.62,"ask":0.67,"last":0,"mark":0.65,"bidSize":149,"askSize":240,"bidAskSize":"149X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401091,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.64,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_031120P279","description":"SPY Mar 11 2020 279 Put (Weekly)","exchangeName":"OPR","bid":0.65,"ask":0.71,"last":0,"mark":0.68,"bidSize":240,"askSize":233,"bidAskSize":"240X233","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400974,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.68,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.68,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_031120P280","description":"SPY Mar 11 2020 280 Put (Weekly)","exchangeName":"OPR","bid":0.7,"ask":0.75,"last":0.75,"mark":0.73,"bidSize":140,"askSize":601,"bidAskSize":"140X601","lastSize":0,"highPrice":0.75,"lowPrice":0.75,"openPrice":0,"closePrice":1.04,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1582727400868,"quoteTimeInLong":1582727401005,"netChange":-0.29,"volatility":42.372,"delta":-0.082,"gamma":0.006,"theta":-0.136,"vega":0.097,"rho":-0.011,"openInterest":2738,"timeValue":0.75,"theoreticalOptionValue":1.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.23,"markChange":-0.32,"markPercentChange":-30.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_031120P281","description":"SPY Mar 11 2020 281 Put (Weekly)","exchangeName":"OPR","bid":0.74,"ask":0.8,"last":0,"mark":0.77,"bidSize":193,"askSize":205,"bidAskSize":"193X205","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400617,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.77,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.77,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_031120P282","description":"SPY Mar 11 2020 282 Put (Weekly)","exchangeName":"OPR","bid":0.79,"ask":0.85,"last":0,"mark":0.82,"bidSize":157,"askSize":201,"bidAskSize":"157X201","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400617,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.82,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.82,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_031120P283","description":"SPY Mar 11 2020 283 Put (Weekly)","exchangeName":"OPR","bid":0.85,"ask":0.9,"last":0,"mark":0.88,"bidSize":136,"askSize":10,"bidAskSize":"136X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.88,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_031120P284","description":"SPY Mar 11 2020 284 Put (Weekly)","exchangeName":"OPR","bid":0.89,"ask":0.95,"last":0,"mark":0.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.92,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_031120P285","description":"SPY Mar 11 2020 285 Put (Weekly)","exchangeName":"OPR","bid":0.97,"ask":1.02,"last":1.02,"mark":1,"bidSize":119,"askSize":10,"bidAskSize":"119X10","lastSize":0,"highPrice":1.02,"lowPrice":1.02,"openPrice":0,"closePrice":1.36,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1582727400666,"quoteTimeInLong":1582727401177,"netChange":-0.34,"volatility":40.188,"delta":-0.107,"gamma":0.007,"theta":-0.156,"vega":0.117,"rho":-0.014,"openInterest":740,"timeValue":1.02,"theoreticalOptionValue":1.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.72,"markChange":-0.36,"markPercentChange":-26.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_031120P286","description":"SPY Mar 11 2020 286 Put (Weekly)","exchangeName":"OPR","bid":1.01,"ask":1.08,"last":0,"mark":1.05,"bidSize":255,"askSize":255,"bidAskSize":"255X255","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.04,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.05,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_031120P287","description":"SPY Mar 11 2020 287 Put (Weekly)","exchangeName":"OPR","bid":1.08,"ask":1.15,"last":0,"mark":1.12,"bidSize":210,"askSize":238,"bidAskSize":"210X238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.12,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.12,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_031120P288","description":"SPY Mar 11 2020 288 Put (Weekly)","exchangeName":"OPR","bid":1.17,"ask":1.22,"last":0,"mark":1.19,"bidSize":113,"askSize":210,"bidAskSize":"113X210","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401163,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.2,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.19,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_031120P289","description":"SPY Mar 11 2020 289 Put (Weekly)","exchangeName":"OPR","bid":1.24,"ask":1.29,"last":0,"mark":1.27,"bidSize":332,"askSize":154,"bidAskSize":"332X154","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.26,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.27,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_031120P290","description":"SPY Mar 11 2020 290 Put (Weekly)","exchangeName":"OPR","bid":1.31,"ask":1.39,"last":1.4,"mark":1.35,"bidSize":221,"askSize":221,"bidAskSize":"221X221","lastSize":0,"highPrice":1.4,"lowPrice":1.4,"openPrice":0,"closePrice":1.78,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400752,"quoteTimeInLong":1582727401173,"netChange":-0.38,"volatility":38.096,"delta":-0.139,"gamma":0.009,"theta":-0.178,"vega":0.141,"rho":-0.019,"openInterest":2611,"timeValue":1.4,"theoreticalOptionValue":1.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.35,"markChange":-0.43,"markPercentChange":-24.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_031120P291","description":"SPY Mar 11 2020 291 Put (Weekly)","exchangeName":"OPR","bid":1.42,"ask":1.48,"last":0,"mark":1.45,"bidSize":130,"askSize":221,"bidAskSize":"130X221","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.45,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.45,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_031120P292","description":"SPY Mar 11 2020 292 Put (Weekly)","exchangeName":"OPR","bid":1.49,"ask":1.58,"last":2.16,"mark":1.54,"bidSize":221,"askSize":221,"bidAskSize":"221X221","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660075689,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":37.273,"delta":-0.155,"gamma":0.01,"theta":-0.188,"vega":0.152,"rho":-0.021,"openInterest":285,"timeValue":2.16,"theoreticalOptionValue":1.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.46,"markPercentChange":-22.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_031120P293","description":"SPY Mar 11 2020 293 Put (Weekly)","exchangeName":"OPR","bid":1.6,"ask":1.68,"last":2.11,"mark":1.64,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657724516,"quoteTimeInLong":1582727401150,"netChange":0,"volatility":36.832,"delta":-0.163,"gamma":0.011,"theta":-0.192,"vega":0.157,"rho":-0.022,"openInterest":200,"timeValue":2.11,"theoreticalOptionValue":2.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.46,"markPercentChange":-21.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_031120P294","description":"SPY Mar 11 2020 294 Put (Weekly)","exchangeName":"OPR","bid":1.72,"ask":1.79,"last":2.29,"mark":1.76,"bidSize":117,"askSize":180,"bidAskSize":"117X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664720933,"quoteTimeInLong":1582727401153,"netChange":0,"volatility":36.443,"delta":-0.173,"gamma":0.011,"theta":-0.197,"vega":0.163,"rho":-0.023,"openInterest":224,"timeValue":2.29,"theoreticalOptionValue":2.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.47,"markPercentChange":-21.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_031120P295","description":"SPY Mar 11 2020 295 Put (Weekly)","exchangeName":"OPR","bid":1.84,"ask":1.91,"last":2.66,"mark":1.88,"bidSize":95,"askSize":165,"bidAskSize":"95X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663286297,"quoteTimeInLong":1582727401177,"netChange":1.33,"volatility":36.008,"delta":-0.182,"gamma":0.012,"theta":-0.201,"vega":0.168,"rho":-0.024,"openInterest":65,"timeValue":2.66,"theoreticalOptionValue":2.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.38,"markChange":-0.47,"markPercentChange":-20.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_031120P296","description":"SPY Mar 11 2020 296 Put (Weekly)","exchangeName":"OPR","bid":1.95,"ask":2.04,"last":3.03,"mark":2,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662945353,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":35.645,"delta":-0.192,"gamma":0.012,"theta":-0.206,"vega":0.174,"rho":-0.026,"openInterest":211,"timeValue":3.03,"theoreticalOptionValue":2.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.5,"markPercentChange":-20.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_031120P297","description":"SPY Mar 11 2020 297 Put (Weekly)","exchangeName":"OPR","bid":2.09,"ask":2.18,"last":3.26,"mark":2.13,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662815595,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":35.26,"delta":-0.203,"gamma":0.013,"theta":-0.21,"vega":0.18,"rho":-0.027,"openInterest":139,"timeValue":3.26,"theoreticalOptionValue":2.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.51,"markPercentChange":-19.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_031120P298","description":"SPY Mar 11 2020 298 Put (Weekly)","exchangeName":"OPR","bid":2.25,"ask":2.34,"last":2.92,"mark":2.3,"bidSize":78,"askSize":200,"bidAskSize":"78X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662450789,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":34.88,"delta":-0.214,"gamma":0.013,"theta":-0.215,"vega":0.186,"rho":-0.029,"openInterest":357,"timeValue":2.92,"theoreticalOptionValue":2.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.51,"markPercentChange":-18.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_031120P299","description":"SPY Mar 11 2020 299 Put (Weekly)","exchangeName":"OPR","bid":2.39,"ask":2.49,"last":3.25,"mark":2.44,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662157609,"quoteTimeInLong":1582727401109,"netChange":0,"volatility":34.475,"delta":-0.226,"gamma":0.014,"theta":-0.219,"vega":0.191,"rho":-0.03,"openInterest":11,"timeValue":3.25,"theoreticalOptionValue":2.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.53,"markPercentChange":-17.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_031120P300","description":"SPY Mar 11 2020 300 Put (Weekly)","exchangeName":"OPR","bid":2.55,"ask":2.66,"last":2.66,"mark":2.61,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":2.66,"lowPrice":2.66,"openPrice":0,"closePrice":3.15,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400766,"quoteTimeInLong":1582727401136,"netChange":-0.5,"volatility":34.12,"delta":-0.239,"gamma":0.014,"theta":-0.223,"vega":0.197,"rho":-0.032,"openInterest":3999,"timeValue":2.66,"theoreticalOptionValue":3.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.69,"markChange":-0.55,"markPercentChange":-17.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_031120P301","description":"SPY Mar 11 2020 301 Put (Weekly)","exchangeName":"OPR","bid":2.73,"ask":2.84,"last":3.56,"mark":2.79,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663513938,"quoteTimeInLong":1582727401166,"netChange":1.73,"volatility":33.736,"delta":-0.252,"gamma":0.015,"theta":-0.227,"vega":0.203,"rho":-0.033,"openInterest":303,"timeValue":3.56,"theoreticalOptionValue":3.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.57,"markChange":-0.56,"markPercentChange":-16.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_031120P302","description":"SPY Mar 11 2020 302 Put (Weekly)","exchangeName":"OPR","bid":2.92,"ask":3.03,"last":3.64,"mark":2.97,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664582415,"quoteTimeInLong":1582727401162,"netChange":1.71,"volatility":33.368,"delta":-0.265,"gamma":0.015,"theta":-0.23,"vega":0.209,"rho":-0.035,"openInterest":111,"timeValue":3.64,"theoreticalOptionValue":3.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.03,"markChange":-0.57,"markPercentChange":-16.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_031120P303","description":"SPY Mar 11 2020 303 Put (Weekly)","exchangeName":"OPR","bid":3.12,"ask":3.24,"last":3.24,"mark":3.18,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":3.24,"lowPrice":3.24,"openPrice":0,"closePrice":3.78,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401156,"quoteTimeInLong":1582727401136,"netChange":-0.54,"volatility":30.071,"delta":-0.264,"gamma":0.017,"theta":-0.207,"vega":0.208,"rho":-0.035,"openInterest":773,"timeValue":3.24,"theoreticalOptionValue":3.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.17,"markChange":-0.6,"markPercentChange":-15.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_031120P304","description":"SPY Mar 11 2020 304 Put (Weekly)","exchangeName":"OPR","bid":3.34,"ask":3.46,"last":4.03,"mark":3.4,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663629629,"quoteTimeInLong":1582727401173,"netChange":1.87,"volatility":29.096,"delta":-0.276,"gamma":0.018,"theta":-0.205,"vega":0.213,"rho":-0.037,"openInterest":686,"timeValue":4.03,"theoreticalOptionValue":3.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.51,"markChange":-0.61,"markPercentChange":-15.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_031120P305","description":"SPY Mar 11 2020 305 Put (Weekly)","exchangeName":"OPR","bid":3.57,"ask":3.69,"last":4.7,"mark":3.63,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664145052,"quoteTimeInLong":1582727401136,"netChange":2.41,"volatility":28.704,"delta":-0.293,"gamma":0.019,"theta":-0.208,"vega":0.219,"rho":-0.039,"openInterest":581,"timeValue":4.7,"theoreticalOptionValue":3.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.69,"markChange":-0.63,"markPercentChange":-14.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_031120P306","description":"SPY Mar 11 2020 306 Put (Weekly)","exchangeName":"OPR","bid":3.82,"ask":3.94,"last":5,"mark":3.88,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663865516,"quoteTimeInLong":1582727401178,"netChange":2.58,"volatility":28.334,"delta":-0.311,"gamma":0.02,"theta":-0.21,"vega":0.225,"rho":-0.041,"openInterest":578,"timeValue":5,"theoreticalOptionValue":3.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.95,"markChange":-0.65,"markPercentChange":-14.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_031120P307","description":"SPY Mar 11 2020 307 Put (Weekly)","exchangeName":"OPR","bid":4.08,"ask":4.21,"last":5.04,"mark":4.14,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664344270,"quoteTimeInLong":1582727401147,"netChange":2.47,"volatility":27.98,"delta":-0.329,"gamma":0.02,"theta":-0.213,"vega":0.23,"rho":-0.043,"openInterest":675,"timeValue":5.04,"theoreticalOptionValue":3.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.4,"markChange":-0.67,"markPercentChange":-13.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_031120P308","description":"SPY Mar 11 2020 308 Put (Weekly)","exchangeName":"OPR","bid":4.36,"ask":4.5,"last":5.4,"mark":4.43,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664401856,"quoteTimeInLong":1582727401142,"netChange":2.68,"volatility":27.596,"delta":-0.349,"gamma":0.021,"theta":-0.214,"vega":0.235,"rho":-0.046,"openInterest":776,"timeValue":5.4,"theoreticalOptionValue":4.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.44,"markChange":-0.69,"markPercentChange":-13.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_031120P309","description":"SPY Mar 11 2020 309 Put (Weekly)","exchangeName":"OPR","bid":4.66,"ask":4.8,"last":4.8,"mark":4.73,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":4.8,"lowPrice":4.8,"openPrice":0,"closePrice":5.44,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400665,"quoteTimeInLong":1582727401136,"netChange":-0.64,"volatility":27.219,"delta":-0.369,"gamma":0.022,"theta":-0.216,"vega":0.24,"rho":-0.048,"openInterest":616,"timeValue":4.8,"theoreticalOptionValue":4.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.76,"markChange":-0.71,"markPercentChange":-13.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_031120P310","description":"SPY Mar 11 2020 310 Put (Weekly)","exchangeName":"OPR","bid":4.98,"ask":5.12,"last":6.3,"mark":5.05,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664214165,"quoteTimeInLong":1582727401178,"netChange":3.26,"volatility":26.847,"delta":-0.39,"gamma":0.022,"theta":-0.216,"vega":0.244,"rho":-0.051,"openInterest":1172,"timeValue":6.3,"theoreticalOptionValue":4.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.36,"markChange":-0.73,"markPercentChange":-12.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_031120P311","description":"SPY Mar 11 2020 311 Put (Weekly)","exchangeName":"OPR","bid":5.31,"ask":5.46,"last":6.99,"mark":5.39,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662926062,"quoteTimeInLong":1582727401142,"netChange":3.76,"volatility":26.474,"delta":-0.412,"gamma":0.023,"theta":-0.216,"vega":0.248,"rho":-0.054,"openInterest":650,"timeValue":6.99,"theoreticalOptionValue":5.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":61.34,"markChange":-0.75,"markPercentChange":-12.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_031120P312","description":"SPY Mar 11 2020 312 Put (Weekly)","exchangeName":"OPR","bid":5.67,"ask":5.82,"last":6.85,"mark":5.75,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664489400,"quoteTimeInLong":1582727401157,"netChange":3.42,"volatility":26.056,"delta":-0.435,"gamma":0.024,"theta":-0.215,"vega":0.25,"rho":-0.057,"openInterest":761,"timeValue":6.85,"theoreticalOptionValue":5.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.64,"markChange":-0.75,"markPercentChange":-11.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_031120P313","description":"SPY Mar 11 2020 313 Put (Weekly)","exchangeName":"OPR","bid":6.03,"ask":6.21,"last":7.16,"mark":6.12,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664344270,"quoteTimeInLong":1582727401142,"netChange":3.53,"volatility":25.671,"delta":-0.458,"gamma":0.024,"theta":-0.213,"vega":0.252,"rho":-0.06,"openInterest":871,"timeValue":7.16,"theoreticalOptionValue":5.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.04,"markChange":-0.79,"markPercentChange":-11.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_031120P314","description":"SPY Mar 11 2020 314 Put (Weekly)","exchangeName":"OPR","bid":6.44,"ask":6.59,"last":7.72,"mark":6.52,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664258503,"quoteTimeInLong":1582727401115,"netChange":3.87,"volatility":25.272,"delta":-0.483,"gamma":0.025,"theta":-0.211,"vega":0.254,"rho":-0.063,"openInterest":1046,"timeValue":7.72,"theoreticalOptionValue":6.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.82,"markChange":-0.8,"markPercentChange":-10.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_031120P315","description":"SPY Mar 11 2020 315 Put (Weekly)","exchangeName":"OPR","bid":6.86,"ask":7.02,"last":7.6,"mark":6.94,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663611718,"quoteTimeInLong":1582727401163,"netChange":3.51,"volatility":25.782,"delta":-0.507,"gamma":0.024,"theta":-0.215,"vega":0.254,"rho":-0.065,"openInterest":1455,"timeValue":6.65,"theoreticalOptionValue":6.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.35,"markChange":-0.8,"markPercentChange":-10.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_031120P316","description":"SPY Mar 11 2020 316 Put (Weekly)","exchangeName":"OPR","bid":7.3,"ask":7.46,"last":8.58,"mark":7.38,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663350726,"quoteTimeInLong":1582727401160,"netChange":4.24,"volatility":24.38,"delta":-0.534,"gamma":0.026,"theta":-0.202,"vega":0.253,"rho":-0.069,"openInterest":535,"timeValue":6.63,"theoreticalOptionValue":7.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.67,"markChange":-0.82,"markPercentChange":-9.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_031120P317","description":"SPY Mar 11 2020 317 Put (Weekly)","exchangeName":"OPR","bid":7.76,"ask":7.92,"last":8.85,"mark":7.84,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380919,"quoteTimeInLong":1582727401127,"netChange":4.24,"volatility":24.993,"delta":-0.558,"gamma":0.025,"theta":-0.206,"vega":0.251,"rho":-0.071,"openInterest":3168,"timeValue":5.9,"theoreticalOptionValue":7.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.87,"markChange":-0.84,"markPercentChange":-9.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_031120P318","description":"SPY Mar 11 2020 318 Put (Weekly)","exchangeName":"OPR","bid":8.25,"ask":8.41,"last":9.41,"mark":8.33,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664345767,"quoteTimeInLong":1582727401176,"netChange":4.51,"volatility":23.463,"delta":-0.589,"gamma":0.026,"theta":-0.19,"vega":0.247,"rho":-0.074,"openInterest":4345,"timeValue":5.46,"theoreticalOptionValue":8.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.22,"markChange":-0.84,"markPercentChange":-9.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_031120P319","description":"SPY Mar 11 2020 319 Put (Weekly)","exchangeName":"OPR","bid":8.74,"ask":8.95,"last":10.39,"mark":8.84,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664109690,"quoteTimeInLong":1582727401144,"netChange":5.2,"volatility":22.971,"delta":-0.617,"gamma":0.026,"theta":-0.182,"vega":0.243,"rho":-0.077,"openInterest":867,"timeValue":5.44,"theoreticalOptionValue":8.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.64,"markChange":-0.85,"markPercentChange":-8.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_031120P320","description":"SPY Mar 11 2020 320 Put (Weekly)","exchangeName":"OPR","bid":9.3,"ask":9.47,"last":10.69,"mark":9.39,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664086811,"quoteTimeInLong":1582727401163,"netChange":5.18,"volatility":22.479,"delta":-0.646,"gamma":0.026,"theta":-0.173,"vega":0.237,"rho":-0.08,"openInterest":2234,"timeValue":4.74,"theoreticalOptionValue":9.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.58,"markChange":-0.86,"markPercentChange":-8.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_031120P321","description":"SPY Mar 11 2020 321 Put (Weekly)","exchangeName":"OPR","bid":9.87,"ask":10.04,"last":11.4,"mark":9.95,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664252460,"quoteTimeInLong":1582727401144,"netChange":5.57,"volatility":21.936,"delta":-0.675,"gamma":0.026,"theta":-0.163,"vega":0.229,"rho":-0.083,"openInterest":1069,"timeValue":4.45,"theoreticalOptionValue":9.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.47,"markChange":-0.86,"markPercentChange":-7.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_031120P322","description":"SPY Mar 11 2020 322 Put (Weekly)","exchangeName":"OPR","bid":10.46,"ask":10.64,"last":12.21,"mark":10.55,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663854079,"quoteTimeInLong":1582727401163,"netChange":6.01,"volatility":21.377,"delta":-0.705,"gamma":0.025,"theta":-0.152,"vega":0.219,"rho":-0.085,"openInterest":718,"timeValue":4.26,"theoreticalOptionValue":10.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.61,"markChange":-0.86,"markPercentChange":-7.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_031120P323","description":"SPY Mar 11 2020 323 Put (Weekly)","exchangeName":"OPR","bid":11.09,"ask":11.26,"last":12.47,"mark":11.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664452808,"quoteTimeInLong":1582727401142,"netChange":5.89,"volatility":22.453,"delta":-0.719,"gamma":0.024,"theta":-0.156,"vega":0.214,"rho":-0.086,"openInterest":821,"timeValue":3.52,"theoreticalOptionValue":11.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.97,"markChange":-0.86,"markPercentChange":-7.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_031120P324","description":"SPY Mar 11 2020 324 Put (Weekly)","exchangeName":"OPR","bid":11.74,"ask":11.92,"last":13.38,"mark":11.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664187297,"quoteTimeInLong":1582727401155,"netChange":6.41,"volatility":20.236,"delta":-0.765,"gamma":0.024,"theta":-0.127,"vega":0.195,"rho":-0.088,"openInterest":1118,"timeValue":3.43,"theoreticalOptionValue":11.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.49,"markChange":-0.87,"markPercentChange":-6.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_031120P325","description":"SPY Mar 11 2020 325 Put (Weekly)","exchangeName":"OPR","bid":12.42,"ask":12.61,"last":13.77,"mark":12.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664389006,"quoteTimeInLong":1582727401151,"netChange":6.39,"volatility":21.575,"delta":-0.772,"gamma":0.022,"theta":-0.134,"vega":0.192,"rho":-0.088,"openInterest":2150,"timeValue":2.82,"theoreticalOptionValue":12.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.71,"markChange":-0.87,"markPercentChange":-6.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_031120P326","description":"SPY Mar 11 2020 326 Put (Weekly)","exchangeName":"OPR","bid":13.14,"ask":13.33,"last":14.16,"mark":13.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663782718,"quoteTimeInLong":1582727401143,"netChange":6.34,"volatility":19.005,"delta":-0.824,"gamma":0.021,"theta":-0.1,"vega":0.164,"rho":-0.088,"openInterest":989,"timeValue":2.21,"theoreticalOptionValue":12.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.94,"markChange":-0.88,"markPercentChange":-6.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_031120P327","description":"SPY Mar 11 2020 327 Put (Weekly)","exchangeName":"OPR","bid":13.74,"ask":14.2,"last":15.2,"mark":13.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664077598,"quoteTimeInLong":1582727400976,"netChange":6.92,"volatility":20.415,"delta":-0.826,"gamma":0.019,"theta":-0.107,"vega":0.163,"rho":-0.088,"openInterest":741,"timeValue":2.25,"theoreticalOptionValue":13.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.53,"markChange":-0.89,"markPercentChange":-6,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_031120P328","description":"SPY Mar 11 2020 328 Put (Weekly)","exchangeName":"OPR","bid":14.52,"ask":14.99,"last":16.65,"mark":14.76,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659571698,"quoteTimeInLong":1582727400976,"netChange":7.87,"volatility":26.153,"delta":-0.78,"gamma":0.018,"theta":-0.159,"vega":0.188,"rho":-0.089,"openInterest":1133,"timeValue":2.7,"theoreticalOptionValue":15.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.33,"markChange":-0.89,"markPercentChange":-5.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_031120P329","description":"SPY Mar 11 2020 329 Put (Weekly)","exchangeName":"OPR","bid":15.33,"ask":15.81,"last":16.1,"mark":15.57,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663647427,"quoteTimeInLong":1582727400905,"netChange":6.8,"volatility":26.107,"delta":-0.797,"gamma":0.017,"theta":-0.151,"vega":0.179,"rho":-0.09,"openInterest":750,"timeValue":1.15,"theoreticalOptionValue":16.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.33,"markChange":-0.88,"markPercentChange":-5.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_031120P330","description":"SPY Mar 11 2020 330 Put (Weekly)","exchangeName":"OPR","bid":16.17,"ask":16.66,"last":17.07,"mark":16.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664965917,"quoteTimeInLong":1582727400906,"netChange":7.22,"volatility":26.231,"delta":-0.811,"gamma":0.016,"theta":-0.145,"vega":0.171,"rho":-0.089,"openInterest":1598,"timeValue":1.12,"theoreticalOptionValue":17.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.77,"markChange":-0.87,"markPercentChange":-5.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_031120P331","description":"SPY Mar 11 2020 331 Put (Weekly)","exchangeName":"OPR","bid":17.04,"ask":17.53,"last":18.16,"mark":17.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664889467,"quoteTimeInLong":1582727400906,"netChange":7.72,"volatility":26.554,"delta":-0.823,"gamma":0.015,"theta":-0.141,"vega":0.164,"rho":-0.089,"openInterest":640,"timeValue":1.21,"theoreticalOptionValue":18.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.5,"markChange":-0.88,"markPercentChange":-4.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_031120P332","description":"SPY Mar 11 2020 332 Put (Weekly)","exchangeName":"OPR","bid":17.92,"ask":18.43,"last":12.8,"mark":18.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645718631,"quoteTimeInLong":1582727400907,"netChange":1.73,"volatility":26.822,"delta":-0.834,"gamma":0.014,"theta":-0.136,"vega":0.157,"rho":-0.089,"openInterest":1232,"timeValue":-5.15,"theoreticalOptionValue":19.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.06,"markChange":-0.88,"markPercentChange":-4.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_031120P333","description":"SPY Mar 11 2020 333 Put (Weekly)","exchangeName":"OPR","bid":18.84,"ask":19.35,"last":21.28,"mark":19.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663010471,"quoteTimeInLong":1582727400908,"netChange":9.54,"volatility":27.034,"delta":-0.845,"gamma":0.013,"theta":-0.131,"vega":0.15,"rho":-0.088,"openInterest":5899,"timeValue":2.33,"theoreticalOptionValue":19.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.79,"markChange":-0.87,"markPercentChange":-4.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_031120P334","description":"SPY Mar 11 2020 334 Put (Weekly)","exchangeName":"OPR","bid":19.77,"ask":20.29,"last":21.14,"mark":20.03,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662413565,"quoteTimeInLong":1582727400909,"netChange":8.69,"volatility":27.428,"delta":-0.854,"gamma":0.012,"theta":-0.128,"vega":0.145,"rho":-0.087,"openInterest":1082,"timeValue":1.19,"theoreticalOptionValue":20.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.59,"markChange":-0.87,"markPercentChange":-4.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_031120P335","description":"SPY Mar 11 2020 335 Put (Weekly)","exchangeName":"OPR","bid":20.72,"ask":21.24,"last":20.3,"mark":20.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661220280,"quoteTimeInLong":1582727400909,"netChange":7.09,"volatility":28.104,"delta":-0.859,"gamma":0.012,"theta":-0.127,"vega":0.141,"rho":-0.086,"openInterest":658,"timeValue":-0.65,"theoreticalOptionValue":21.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.47,"markChange":-0.86,"markPercentChange":-3.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_031120P336","description":"SPY Mar 11 2020 336 Put (Weekly)","exchangeName":"OPR","bid":21.68,"ask":22.2,"last":21.71,"mark":21.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":21.71,"lowPrice":21.71,"openPrice":0,"closePrice":22.81,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400920,"quoteTimeInLong":1582727400910,"netChange":-1.1,"volatility":28.688,"delta":-0.865,"gamma":0.011,"theta":-0.126,"vega":0.137,"rho":-0.085,"openInterest":2967,"timeValue":-0.24,"theoreticalOptionValue":22.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.8,"markChange":-0.87,"markPercentChange":-3.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_031120P337","description":"SPY Mar 11 2020 337 Put (Weekly)","exchangeName":"OPR","bid":22.66,"ask":23.15,"last":22.69,"mark":22.91,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":22.69,"lowPrice":22.69,"openPrice":0,"closePrice":23.78,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400921,"quoteTimeInLong":1582727400694,"netChange":-1.09,"volatility":29.249,"delta":-0.87,"gamma":0.01,"theta":-0.125,"vega":0.133,"rho":-0.085,"openInterest":561,"timeValue":-0.26,"theoreticalOptionValue":23.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.58,"markChange":-0.87,"markPercentChange":-3.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_031120P338","description":"SPY Mar 11 2020 338 Put (Weekly)","exchangeName":"OPR","bid":23.64,"ask":24.17,"last":22.15,"mark":23.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655770310,"quoteTimeInLong":1582727400912,"netChange":6.43,"volatility":30.134,"delta":-0.873,"gamma":0.01,"theta":-0.127,"vega":0.131,"rho":-0.084,"openInterest":402,"timeValue":-1.8,"theoreticalOptionValue":24.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.97,"markChange":-0.86,"markPercentChange":-3.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_031120P339","description":"SPY Mar 11 2020 339 Put (Weekly)","exchangeName":"OPR","bid":24.63,"ask":25.16,"last":16.39,"mark":24.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577758014,"quoteTimeInLong":1582727400913,"netChange":-0.23,"volatility":30.973,"delta":-0.875,"gamma":0.009,"theta":-0.129,"vega":0.129,"rho":-0.084,"openInterest":311,"timeValue":-8.56,"theoreticalOptionValue":25.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.9,"markChange":-0.85,"markPercentChange":-3.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_031120P340","description":"SPY Mar 11 2020 340 Put (Weekly)","exchangeName":"OPR","bid":25.63,"ask":26.16,"last":22.78,"mark":25.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653009996,"quoteTimeInLong":1582727400915,"netChange":5.22,"volatility":31.922,"delta":-0.877,"gamma":0.009,"theta":-0.131,"vega":0.128,"rho":-0.083,"openInterest":127,"timeValue":-3.17,"theoreticalOptionValue":26.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.53,"markChange":-0.85,"markPercentChange":-3.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_031120P341","description":"SPY Mar 11 2020 341 Put (Weekly)","exchangeName":"OPR","bid":26.7,"ask":27.06,"last":21.91,"mark":26.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648501628,"quoteTimeInLong":1582727400692,"netChange":3.4,"volatility":32.629,"delta":-0.88,"gamma":0.009,"theta":-0.132,"vega":0.125,"rho":-0.083,"openInterest":352,"timeValue":-5.04,"theoreticalOptionValue":27.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.24,"markChange":-0.86,"markPercentChange":-3.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_031120P342","description":"SPY Mar 11 2020 342 Put (Weekly)","exchangeName":"OPR","bid":27.62,"ask":28.33,"last":17.29,"mark":27.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555436167,"quoteTimeInLong":1582727401174,"netChange":-2.2,"volatility":33.608,"delta":-0.881,"gamma":0.008,"theta":-0.135,"vega":0.125,"rho":-0.083,"openInterest":124,"timeValue":-10.66,"theoreticalOptionValue":28.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.65,"markChange":-0.76,"markPercentChange":-2.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_031120P343","description":"SPY Mar 11 2020 343 Put (Weekly)","exchangeName":"OPR","bid":28.62,"ask":29.33,"last":27.5,"mark":28.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657058627,"quoteTimeInLong":1582727401174,"netChange":7.02,"volatility":34.784,"delta":-0.88,"gamma":0.008,"theta":-0.14,"vega":0.125,"rho":-0.083,"openInterest":135,"timeValue":-1.45,"theoreticalOptionValue":29.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.62,"markChange":-0.76,"markPercentChange":-2.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_031120P344","description":"SPY Mar 11 2020 344 Put (Weekly)","exchangeName":"OPR","bid":29.67,"ask":30.08,"last":19.03,"mark":29.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557628268,"quoteTimeInLong":1582727400904,"netChange":-2.44,"volatility":35.228,"delta":-0.884,"gamma":0.008,"theta":-0.138,"vega":0.122,"rho":-0.082,"openInterest":117,"timeValue":-10.92,"theoreticalOptionValue":30.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.95,"markChange":-0.86,"markPercentChange":-2.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_031120P345","description":"SPY Mar 11 2020 345 Put (Weekly)","exchangeName":"OPR","bid":30.62,"ask":31.32,"last":29.08,"mark":30.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655769300,"quoteTimeInLong":1582727401173,"netChange":6.61,"volatility":36.029,"delta":-0.886,"gamma":0.007,"theta":-0.14,"vega":0.12,"rho":-0.081,"openInterest":0,"timeValue":-1.87,"theoreticalOptionValue":31.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.81,"markChange":-0.77,"markPercentChange":-2.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_031120P346","description":"SPY Mar 11 2020 346 Put (Weekly)","exchangeName":"OPR","bid":31.62,"ask":32.32,"last":10.43,"mark":31.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582045938873,"quoteTimeInLong":1582727401173,"netChange":-13.05,"volatility":36.867,"delta":-0.887,"gamma":0.007,"theta":-0.142,"vega":0.119,"rho":-0.081,"openInterest":0,"timeValue":-21.52,"theoreticalOptionValue":32.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.84,"markChange":-0.77,"markPercentChange":-2.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_031120P347","description":"SPY Mar 11 2020 347 Put (Weekly)","exchangeName":"OPR","bid":32.62,"ask":33.32,"last":8.72,"mark":32.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582211791434,"quoteTimeInLong":1582727401173,"netChange":-15.76,"volatility":37.7,"delta":-0.889,"gamma":0.007,"theta":-0.143,"vega":0.118,"rho":-0.08,"openInterest":0,"timeValue":-24.23,"theoreticalOptionValue":33.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.7,"markChange":-0.77,"markPercentChange":-2.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_031120P348","description":"SPY Mar 11 2020 348 Put (Weekly)","exchangeName":"OPR","bid":33.62,"ask":34.32,"last":11.99,"mark":33.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581442751913,"quoteTimeInLong":1582727401173,"netChange":-13.48,"volatility":38.572,"delta":-0.889,"gamma":0.006,"theta":-0.146,"vega":0.117,"rho":-0.08,"openInterest":0,"timeValue":-21.96,"theoreticalOptionValue":34.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.82,"markChange":-0.77,"markPercentChange":-2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_031120P349","description":"SPY Mar 11 2020 349 Put (Weekly)","exchangeName":"OPR","bid":34.62,"ask":35.32,"last":0,"mark":34.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":39.398,"delta":-0.89,"gamma":0.006,"theta":-0.148,"vega":0.116,"rho":-0.08,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":35.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-2.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_031120P350","description":"SPY Mar 11 2020 350 Put (Weekly)","exchangeName":"OPR","bid":35.43,"ask":36.39,"last":13.97,"mark":35.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581442611164,"quoteTimeInLong":1582727401163,"netChange":-13.51,"volatility":40.22,"delta":-0.891,"gamma":0.006,"theta":-0.15,"vega":0.115,"rho":-0.079,"openInterest":0,"timeValue":-21.98,"theoreticalOptionValue":36.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-36.76,"markChange":-0.83,"markPercentChange":-2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_031120P351","description":"SPY Mar 11 2020 351 Put (Weekly)","exchangeName":"OPR","bid":36.43,"ask":37.39,"last":0,"mark":36.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401129,"netChange":0,"volatility":41.857,"delta":-0.888,"gamma":0.006,"theta":-0.16,"vega":0.118,"rho":-0.08,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_031120P352","description":"SPY Mar 11 2020 352 Put (Weekly)","exchangeName":"OPR","bid":37.43,"ask":38.39,"last":13.43,"mark":37.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582144492514,"quoteTimeInLong":1582727401137,"netChange":-16.05,"volatility":42.678,"delta":-0.889,"gamma":0.006,"theta":-0.162,"vega":0.117,"rho":-0.08,"openInterest":0,"timeValue":-24.52,"theoreticalOptionValue":38.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.42,"markChange":-0.83,"markPercentChange":-2.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_031120P353","description":"SPY Mar 11 2020 353 Put (Weekly)","exchangeName":"OPR","bid":38.43,"ask":39.39,"last":0,"mark":38.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401129,"netChange":0,"volatility":43.496,"delta":-0.89,"gamma":0.006,"theta":-0.164,"vega":0.116,"rho":-0.08,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":39.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_031120P354","description":"SPY Mar 11 2020 354 Put (Weekly)","exchangeName":"OPR","bid":38.38,"ask":41.21,"last":0,"mark":39.8,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":44.31,"delta":-0.891,"gamma":0.005,"theta":-0.166,"vega":0.116,"rho":-0.079,"openInterest":0,"timeValue":-0.16,"theoreticalOptionValue":40.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.95,"markPercentChange":-2.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_031120P355","description":"SPY Mar 11 2020 355 Put (Weekly)","exchangeName":"OPR","bid":40.43,"ask":41.43,"last":0,"mark":40.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":45.122,"delta":-0.891,"gamma":0.005,"theta":-0.168,"vega":0.115,"rho":-0.079,"openInterest":0,"timeValue":-0.02,"theoreticalOptionValue":41.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_031120P356","description":"SPY Mar 11 2020 356 Put (Weekly)","exchangeName":"OPR","bid":41.39,"ask":42.39,"last":0,"mark":41.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400936,"netChange":0,"volatility":45.93,"delta":-0.892,"gamma":0.005,"theta":-0.17,"vega":0.114,"rho":-0.079,"openInterest":0,"timeValue":-0.06,"theoreticalOptionValue":42.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.85,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_031120P357","description":"SPY Mar 11 2020 357 Put (Weekly)","exchangeName":"OPR","bid":42.43,"ask":43.39,"last":0,"mark":42.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401127,"netChange":0,"volatility":46.736,"delta":-0.893,"gamma":0.005,"theta":-0.172,"vega":0.113,"rho":-0.078,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":43.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_031120P358","description":"SPY Mar 11 2020 358 Put (Weekly)","exchangeName":"OPR","bid":43.43,"ask":44.39,"last":0,"mark":43.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401164,"netChange":0,"volatility":47.539,"delta":-0.893,"gamma":0.005,"theta":-0.174,"vega":0.113,"rho":-0.078,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":44.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_031120P359","description":"SPY Mar 11 2020 359 Put (Weekly)","exchangeName":"OPR","bid":44.43,"ask":45.43,"last":0,"mark":44.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401141,"netChange":0,"volatility":48.34,"delta":-0.894,"gamma":0.005,"theta":-0.176,"vega":0.112,"rho":-0.078,"openInterest":0,"timeValue":-0.02,"theoreticalOptionValue":45.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_031120P360","description":"SPY Mar 11 2020 360 Put (Weekly)","exchangeName":"OPR","bid":45.39,"ask":46.39,"last":0,"mark":45.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400931,"netChange":0,"volatility":49.139,"delta":-0.894,"gamma":0.004,"theta":-0.178,"vega":0.112,"rho":-0.077,"openInterest":0,"timeValue":-0.06,"theoreticalOptionValue":46.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.85,"markPercentChange":-1.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_031120P361","description":"SPY Mar 11 2020 361 Put (Weekly)","exchangeName":"OPR","bid":46.42,"ask":47.42,"last":0,"mark":46.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401140,"netChange":0,"volatility":49.935,"delta":-0.895,"gamma":0.004,"theta":-0.18,"vega":0.111,"rho":-0.077,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":47.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_031120P362","description":"SPY Mar 11 2020 362 Put (Weekly)","exchangeName":"OPR","bid":47.42,"ask":48.42,"last":0,"mark":47.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":50.729,"delta":-0.895,"gamma":0.004,"theta":-0.182,"vega":0.111,"rho":-0.077,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":48.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_031120P363","description":"SPY Mar 11 2020 363 Put (Weekly)","exchangeName":"OPR","bid":48.42,"ask":49.39,"last":0,"mark":48.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401156,"netChange":0,"volatility":51.521,"delta":-0.896,"gamma":0.004,"theta":-0.184,"vega":0.11,"rho":-0.076,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":49.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_031120P364","description":"SPY Mar 11 2020 364 Put (Weekly)","exchangeName":"OPR","bid":49.39,"ask":50.39,"last":0,"mark":49.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400931,"netChange":0,"volatility":52.311,"delta":-0.896,"gamma":0.004,"theta":-0.186,"vega":0.11,"rho":-0.076,"openInterest":0,"timeValue":-0.06,"theoreticalOptionValue":50.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.85,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_031120P365","description":"SPY Mar 11 2020 365 Put (Weekly)","exchangeName":"OPR","bid":50.42,"ask":51.42,"last":0,"mark":50.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":53.099,"delta":-0.896,"gamma":0.004,"theta":-0.189,"vega":0.109,"rho":-0.076,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":51.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_031120P366","description":"SPY Mar 11 2020 366 Put (Weekly)","exchangeName":"OPR","bid":51.42,"ask":52.39,"last":0,"mark":51.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401144,"netChange":0,"volatility":53.886,"delta":-0.897,"gamma":0.004,"theta":-0.191,"vega":0.109,"rho":-0.075,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":52.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_031120P367","description":"SPY Mar 11 2020 367 Put (Weekly)","exchangeName":"OPR","bid":52.42,"ask":53.42,"last":0,"mark":52.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401139,"netChange":0,"volatility":54.671,"delta":-0.897,"gamma":0.004,"theta":-0.193,"vega":0.109,"rho":-0.075,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":53.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_031120P368","description":"SPY Mar 11 2020 368 Put (Weekly)","exchangeName":"OPR","bid":52.38,"ask":55.2,"last":0,"mark":53.79,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":55.454,"delta":-0.897,"gamma":0.004,"theta":-0.195,"vega":0.108,"rho":-0.075,"openInterest":0,"timeValue":-0.16,"theoreticalOptionValue":54.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.95,"markPercentChange":-1.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_031120P369","description":"SPY Mar 11 2020 369 Put (Weekly)","exchangeName":"OPR","bid":54.42,"ask":55.39,"last":0,"mark":54.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401127,"netChange":0,"volatility":56.236,"delta":-0.897,"gamma":0.003,"theta":-0.197,"vega":0.108,"rho":-0.075,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":55.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1583971200000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1583899200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.5,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-13:16":{"250.0":[{"putCall":"PUT","symbol":"SPY_031320P250","description":"SPY Mar 13 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.18,"ask":0.21,"last":0,"mark":0.2,"bidSize":333,"askSize":470,"bidAskSize":"333X470","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400617,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.2,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_031320P255","description":"SPY Mar 13 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.22,"ask":0.25,"last":0,"mark":0.24,"bidSize":320,"askSize":314,"bidAskSize":"320X314","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400617,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_031320P260","description":"SPY Mar 13 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.28,"ask":0.31,"last":0,"mark":0.3,"bidSize":10,"askSize":373,"bidAskSize":"10X373","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.29,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.3,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_031320P265","description":"SPY Mar 13 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.35,"ask":0.39,"last":0,"mark":0.37,"bidSize":231,"askSize":403,"bidAskSize":"231X403","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400974,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.37,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.37,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_031320P270","description":"SPY Mar 13 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.45,"ask":0.49,"last":0.78,"mark":0.47,"bidSize":328,"askSize":10,"bidAskSize":"328X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664370337,"quoteTimeInLong":1582727401172,"netChange":0.31,"volatility":45.015,"delta":-0.053,"gamma":0.004,"theta":-0.097,"vega":0.073,"rho":-0.008,"openInterest":1266,"timeValue":0.78,"theoreticalOptionValue":0.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.37,"markChange":-0.24,"markPercentChange":-33.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_031320P275","description":"SPY Mar 13 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0.6,"ask":0.64,"last":1.06,"mark":0.62,"bidSize":186,"askSize":10,"bidAskSize":"186X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663456761,"quoteTimeInLong":1582727401173,"netChange":0.48,"volatility":42.838,"delta":-0.068,"gamma":0.004,"theta":-0.111,"vega":0.089,"rho":-0.01,"openInterest":5959,"timeValue":1.06,"theoreticalOptionValue":0.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.63,"markChange":-0.27,"markPercentChange":-30.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_031320P280","description":"SPY Mar 13 2020 280 Put (Weekly)","exchangeName":"OPR","bid":0.8,"ask":0.85,"last":1.23,"mark":0.83,"bidSize":10,"askSize":179,"bidAskSize":"10X179","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664557511,"quoteTimeInLong":1582727401126,"netChange":0.51,"volatility":40.76,"delta":-0.087,"gamma":0.006,"theta":-0.128,"vega":0.107,"rho":-0.013,"openInterest":10056,"timeValue":1.23,"theoreticalOptionValue":1.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.54,"markChange":-0.32,"markPercentChange":-27.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_031320P282","description":"SPY Mar 13 2020 282 Put (Weekly)","exchangeName":"OPR","bid":0.91,"ask":0.95,"last":0,"mark":0.93,"bidSize":10,"askSize":480,"bidAskSize":"10X480","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.93,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_031320P283","description":"SPY Mar 13 2020 283 Put (Weekly)","exchangeName":"OPR","bid":0.95,"ask":1.01,"last":0,"mark":0.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.98,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.98,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_031320P284","description":"SPY Mar 13 2020 284 Put (Weekly)","exchangeName":"OPR","bid":1.02,"ask":1.07,"last":0,"mark":1.05,"bidSize":122,"askSize":225,"bidAskSize":"122X225","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.04,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.05,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_031320P285","description":"SPY Mar 13 2020 285 Put (Weekly)","exchangeName":"OPR","bid":1.08,"ask":1.14,"last":1.7,"mark":1.11,"bidSize":225,"askSize":255,"bidAskSize":"225X255","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664139539,"quoteTimeInLong":1582727401138,"netChange":0.8,"volatility":38.703,"delta":-0.112,"gamma":0.007,"theta":-0.146,"vega":0.129,"rho":-0.017,"openInterest":1772,"timeValue":1.7,"theoreticalOptionValue":1.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.9,"markChange":-0.37,"markPercentChange":-24.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_031320P286","description":"SPY Mar 13 2020 286 Put (Weekly)","exchangeName":"OPR","bid":1.16,"ask":1.2,"last":0,"mark":1.18,"bidSize":168,"askSize":180,"bidAskSize":"168X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.18,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.18,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_031320P287","description":"SPY Mar 13 2020 287 Put (Weekly)","exchangeName":"OPR","bid":1.22,"ask":1.28,"last":0,"mark":1.25,"bidSize":238,"askSize":210,"bidAskSize":"238X210","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401169,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.25,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.25,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_031320P288","description":"SPY Mar 13 2020 288 Put (Weekly)","exchangeName":"OPR","bid":1.3,"ask":1.36,"last":0,"mark":1.33,"bidSize":210,"askSize":210,"bidAskSize":"210X210","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401148,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.33,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.33,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_031320P289","description":"SPY Mar 13 2020 289 Put (Weekly)","exchangeName":"OPR","bid":1.38,"ask":1.45,"last":0,"mark":1.42,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401155,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.41,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.42,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_031320P290","description":"SPY Mar 13 2020 290 Put (Weekly)","exchangeName":"OPR","bid":1.47,"ask":1.54,"last":1.95,"mark":1.51,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665263261,"quoteTimeInLong":1582727401164,"netChange":0.81,"volatility":36.775,"delta":-0.145,"gamma":0.009,"theta":-0.166,"vega":0.155,"rho":-0.022,"openInterest":6958,"timeValue":1.95,"theoreticalOptionValue":1.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.71,"markChange":-0.42,"markPercentChange":-22.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_031320P291","description":"SPY Mar 13 2020 291 Put (Weekly)","exchangeName":"OPR","bid":1.57,"ask":1.64,"last":0,"mark":1.61,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401130,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.61,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.61,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_031320P292","description":"SPY Mar 13 2020 292 Put (Weekly)","exchangeName":"OPR","bid":1.67,"ask":1.75,"last":2.32,"mark":1.71,"bidSize":204,"askSize":204,"bidAskSize":"204X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663546562,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":36.027,"delta":-0.161,"gamma":0.01,"theta":-0.175,"vega":0.166,"rho":-0.024,"openInterest":3124,"timeValue":2.32,"theoreticalOptionValue":2.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.44,"markPercentChange":-20.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.5":[{"putCall":"PUT","symbol":"SPY_031320P292.5","description":"SPY Mar 13 2020 292.5 Put (Weekly)","exchangeName":"OPR","bid":1.73,"ask":1.8,"last":2.49,"mark":1.77,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663456809,"quoteTimeInLong":1582727401129,"netChange":1.2,"volatility":35.837,"delta":-0.166,"gamma":0.01,"theta":-0.177,"vega":0.169,"rho":-0.025,"openInterest":1644,"timeValue":2.49,"theoreticalOptionValue":2.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.95,"markChange":-0.45,"markPercentChange":-20.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_031320P293","description":"SPY Mar 13 2020 293 Put (Weekly)","exchangeName":"OPR","bid":1.78,"ask":1.86,"last":2.31,"mark":1.82,"bidSize":204,"askSize":180,"bidAskSize":"204X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664875728,"quoteTimeInLong":1582727401132,"netChange":0,"volatility":35.667,"delta":-0.17,"gamma":0.01,"theta":-0.179,"vega":0.172,"rho":-0.026,"openInterest":1608,"timeValue":2.31,"theoreticalOptionValue":2.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.46,"markPercentChange":-20.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_031320P294","description":"SPY Mar 13 2020 294 Put (Weekly)","exchangeName":"OPR","bid":1.9,"ask":1.98,"last":2.7,"mark":1.94,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663457566,"quoteTimeInLong":1582727401156,"netChange":0,"volatility":35.295,"delta":-0.179,"gamma":0.011,"theta":-0.183,"vega":0.177,"rho":-0.027,"openInterest":992,"timeValue":2.7,"theoreticalOptionValue":2.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.47,"markPercentChange":-19.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_031320P295","description":"SPY Mar 13 2020 295 Put (Weekly)","exchangeName":"OPR","bid":2.03,"ask":2.11,"last":2.67,"mark":2.07,"bidSize":165,"askSize":187,"bidAskSize":"165X187","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664553346,"quoteTimeInLong":1582727401166,"netChange":1.2,"volatility":34.908,"delta":-0.189,"gamma":0.011,"theta":-0.187,"vega":0.183,"rho":-0.029,"openInterest":3767,"timeValue":2.67,"theoreticalOptionValue":2.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.15,"markChange":-0.48,"markPercentChange":-18.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_031320P296","description":"SPY Mar 13 2020 296 Put (Weekly)","exchangeName":"OPR","bid":2.16,"ask":2.24,"last":2.77,"mark":2.2,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663713344,"quoteTimeInLong":1582727401157,"netChange":0,"volatility":34.558,"delta":-0.199,"gamma":0.012,"theta":-0.191,"vega":0.189,"rho":-0.03,"openInterest":276,"timeValue":2.77,"theoreticalOptionValue":2.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.49,"markPercentChange":-18.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_031320P297","description":"SPY Mar 13 2020 297 Put (Weekly)","exchangeName":"OPR","bid":2.3,"ask":2.39,"last":3.15,"mark":2.34,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664239965,"quoteTimeInLong":1582727401110,"netChange":0,"volatility":34.189,"delta":-0.21,"gamma":0.012,"theta":-0.195,"vega":0.195,"rho":-0.032,"openInterest":382,"timeValue":3.15,"theoreticalOptionValue":2.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.5,"markPercentChange":-17.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.5":[{"putCall":"PUT","symbol":"SPY_031320P297.5","description":"SPY Mar 13 2020 297.5 Put (Weekly)","exchangeName":"OPR","bid":2.38,"ask":2.46,"last":3.12,"mark":2.42,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664387161,"quoteTimeInLong":1582727401174,"netChange":1.45,"volatility":34.026,"delta":-0.215,"gamma":0.013,"theta":-0.197,"vega":0.198,"rho":-0.033,"openInterest":3443,"timeValue":3.12,"theoreticalOptionValue":2.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.39,"markChange":-0.52,"markPercentChange":-17.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_031320P298","description":"SPY Mar 13 2020 298 Put (Weekly)","exchangeName":"OPR","bid":2.46,"ask":2.54,"last":3.35,"mark":2.5,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664239965,"quoteTimeInLong":1582727401158,"netChange":0,"volatility":33.875,"delta":-0.221,"gamma":0.013,"theta":-0.199,"vega":0.201,"rho":-0.033,"openInterest":275,"timeValue":3.35,"theoreticalOptionValue":3.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.52,"markPercentChange":-17.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_031320P299","description":"SPY Mar 13 2020 299 Put (Weekly)","exchangeName":"OPR","bid":2.62,"ask":2.71,"last":2.71,"mark":2.67,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":2.71,"lowPrice":2.71,"openPrice":0,"closePrice":3.2,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1582727400767,"quoteTimeInLong":1582727401145,"netChange":-0.49,"volatility":33.511,"delta":-0.233,"gamma":0.013,"theta":-0.203,"vega":0.207,"rho":-0.035,"openInterest":498,"timeValue":2.71,"theoreticalOptionValue":3.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.32,"markChange":-0.54,"markPercentChange":-16.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_031320P300","description":"SPY Mar 13 2020 300 Put (Weekly)","exchangeName":"OPR","bid":2.79,"ask":2.88,"last":2.79,"mark":2.84,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":2.79,"lowPrice":2.79,"openPrice":0,"closePrice":3.38,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400711,"quoteTimeInLong":1582727401146,"netChange":-0.59,"volatility":33.123,"delta":-0.245,"gamma":0.014,"theta":-0.206,"vega":0.213,"rho":-0.037,"openInterest":3652,"timeValue":2.79,"theoreticalOptionValue":3.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.46,"markChange":-0.55,"markPercentChange":-16.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_031320P301","description":"SPY Mar 13 2020 301 Put (Weekly)","exchangeName":"OPR","bid":2.97,"ask":3.07,"last":3.92,"mark":3.02,"bidSize":136,"askSize":120,"bidAskSize":"136X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663456832,"quoteTimeInLong":1582727401114,"netChange":1.91,"volatility":32.778,"delta":-0.258,"gamma":0.015,"theta":-0.209,"vega":0.219,"rho":-0.039,"openInterest":3295,"timeValue":3.92,"theoreticalOptionValue":3.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.49,"markChange":-0.56,"markPercentChange":-15.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_031320P302","description":"SPY Mar 13 2020 302 Put (Weekly)","exchangeName":"OPR","bid":3.17,"ask":3.27,"last":3.79,"mark":3.22,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664901176,"quoteTimeInLong":1582727401176,"netChange":1.67,"volatility":32.449,"delta":-0.271,"gamma":0.015,"theta":-0.213,"vega":0.225,"rho":-0.041,"openInterest":4046,"timeValue":3.79,"theoreticalOptionValue":3.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.11,"markChange":-0.58,"markPercentChange":-15.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.5":[{"putCall":"PUT","symbol":"SPY_031320P302.5","description":"SPY Mar 13 2020 302.5 Put (Weekly)","exchangeName":"OPR","bid":3.27,"ask":3.37,"last":4.25,"mark":3.32,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664154870,"quoteTimeInLong":1582727401175,"netChange":2.08,"volatility":32.276,"delta":-0.278,"gamma":0.015,"theta":-0.214,"vega":0.227,"rho":-0.042,"openInterest":1221,"timeValue":4.25,"theoreticalOptionValue":3.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.18,"markChange":-0.58,"markPercentChange":-14.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_031320P303","description":"SPY Mar 13 2020 303 Put (Weekly)","exchangeName":"OPR","bid":3.38,"ask":3.48,"last":4.11,"mark":3.43,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665231521,"quoteTimeInLong":1582727401163,"netChange":1.88,"volatility":32.11,"delta":-0.285,"gamma":0.016,"theta":-0.216,"vega":0.23,"rho":-0.043,"openInterest":2411,"timeValue":4.11,"theoreticalOptionValue":4.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.74,"markChange":-0.59,"markPercentChange":-14.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_031320P304","description":"SPY Mar 13 2020 304 Put (Weekly)","exchangeName":"OPR","bid":3.59,"ask":3.72,"last":4.49,"mark":3.66,"bidSize":140,"askSize":140,"bidAskSize":"140X140","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664385406,"quoteTimeInLong":1582727401173,"netChange":2.13,"volatility":31.823,"delta":-0.3,"gamma":0.016,"theta":-0.219,"vega":0.236,"rho":-0.045,"openInterest":2085,"timeValue":4.49,"theoreticalOptionValue":4.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.02,"markChange":-0.61,"markPercentChange":-14.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_031320P305","description":"SPY Mar 13 2020 305 Put (Weekly)","exchangeName":"OPR","bid":3.84,"ask":3.95,"last":4.65,"mark":3.9,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665241090,"quoteTimeInLong":1582727401146,"netChange":2.16,"volatility":28.088,"delta":-0.299,"gamma":0.018,"theta":-0.193,"vega":0.235,"rho":-0.045,"openInterest":5791,"timeValue":4.65,"theoreticalOptionValue":3.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.94,"markChange":-0.62,"markPercentChange":-13.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_031320P306","description":"SPY Mar 13 2020 306 Put (Weekly)","exchangeName":"OPR","bid":4.09,"ask":4.2,"last":4.95,"mark":4.14,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664553404,"quoteTimeInLong":1582727401166,"netChange":2.33,"volatility":27.713,"delta":-0.317,"gamma":0.019,"theta":-0.195,"vega":0.241,"rho":-0.047,"openInterest":1327,"timeValue":4.95,"theoreticalOptionValue":3.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.58,"markChange":-0.64,"markPercentChange":-13.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_031320P307","description":"SPY Mar 13 2020 307 Put (Weekly)","exchangeName":"OPR","bid":4.36,"ask":4.47,"last":5.35,"mark":4.42,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664047111,"quoteTimeInLong":1582727401118,"netChange":2.58,"volatility":27.984,"delta":-0.337,"gamma":0.019,"theta":-0.202,"vega":0.248,"rho":-0.05,"openInterest":1242,"timeValue":5.35,"theoreticalOptionValue":4.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.8,"markChange":-0.66,"markPercentChange":-13.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.5":[{"putCall":"PUT","symbol":"SPY_031320P307.5","description":"SPY Mar 13 2020 307.5 Put (Weekly)","exchangeName":"OPR","bid":4.5,"ask":4.61,"last":5.61,"mark":4.56,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663456885,"quoteTimeInLong":1582727401118,"netChange":2.76,"volatility":27.895,"delta":-0.347,"gamma":0.02,"theta":-0.203,"vega":0.25,"rho":-0.052,"openInterest":3679,"timeValue":5.61,"theoreticalOptionValue":4.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.9,"markChange":-0.67,"markPercentChange":-12.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_031320P308","description":"SPY Mar 13 2020 308 Put (Weekly)","exchangeName":"OPR","bid":4.64,"ask":4.76,"last":5.55,"mark":4.7,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664363890,"quoteTimeInLong":1582727401143,"netChange":2.62,"volatility":27.668,"delta":-0.356,"gamma":0.02,"theta":-0.203,"vega":0.252,"rho":-0.053,"openInterest":1418,"timeValue":5.55,"theoreticalOptionValue":4.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.68,"markChange":-0.69,"markPercentChange":-12.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_031320P309","description":"SPY Mar 13 2020 309 Put (Weekly)","exchangeName":"OPR","bid":4.94,"ask":5.06,"last":6.05,"mark":5,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664320250,"quoteTimeInLong":1582727401176,"netChange":2.95,"volatility":26.68,"delta":-0.373,"gamma":0.021,"theta":-0.199,"vega":0.256,"rho":-0.056,"openInterest":2149,"timeValue":6.05,"theoreticalOptionValue":4.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.79,"markChange":-0.7,"markPercentChange":-12.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_031320P310","description":"SPY Mar 13 2020 310 Put (Weekly)","exchangeName":"OPR","bid":5.26,"ask":5.38,"last":5.35,"mark":5.32,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":5.35,"lowPrice":5.35,"openPrice":0,"closePrice":6.03,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1582727400671,"quoteTimeInLong":1582727401139,"netChange":-0.68,"volatility":27.022,"delta":-0.395,"gamma":0.021,"theta":-0.205,"vega":0.261,"rho":-0.059,"openInterest":5653,"timeValue":5.35,"theoreticalOptionValue":5.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.2,"markChange":-0.71,"markPercentChange":-11.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_031320P311","description":"SPY Mar 13 2020 311 Put (Weekly)","exchangeName":"OPR","bid":5.59,"ask":5.72,"last":6.4,"mark":5.65,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664989660,"quoteTimeInLong":1582727401136,"netChange":2.94,"volatility":25.949,"delta":-0.414,"gamma":0.022,"theta":-0.199,"vega":0.264,"rho":-0.061,"openInterest":1778,"timeValue":6.4,"theoreticalOptionValue":5.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.05,"markChange":-0.73,"markPercentChange":-11.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_031320P312","description":"SPY Mar 13 2020 312 Put (Weekly)","exchangeName":"OPR","bid":5.95,"ask":6.08,"last":6.9,"mark":6.02,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664750148,"quoteTimeInLong":1582727401143,"netChange":3.23,"volatility":26.314,"delta":-0.437,"gamma":0.022,"theta":-0.204,"vega":0.267,"rho":-0.065,"openInterest":3367,"timeValue":6.9,"theoreticalOptionValue":6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.88,"markChange":-0.74,"markPercentChange":-10.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.5":[{"putCall":"PUT","symbol":"SPY_031320P312.5","description":"SPY Mar 13 2020 312.5 Put (Weekly)","exchangeName":"OPR","bid":6.13,"ask":6.26,"last":7.04,"mark":6.2,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664757257,"quoteTimeInLong":1582727401165,"netChange":3.27,"volatility":25.352,"delta":-0.447,"gamma":0.023,"theta":-0.197,"vega":0.268,"rho":-0.066,"openInterest":1256,"timeValue":7.04,"theoreticalOptionValue":5.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.02,"markChange":-0.76,"markPercentChange":-10.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_031320P313","description":"SPY Mar 13 2020 313 Put (Weekly)","exchangeName":"OPR","bid":6.32,"ask":6.45,"last":7.46,"mark":6.39,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664495240,"quoteTimeInLong":1582727401148,"netChange":3.59,"volatility":25.901,"delta":-0.459,"gamma":0.023,"theta":-0.202,"vega":0.269,"rho":-0.068,"openInterest":1882,"timeValue":7.46,"theoreticalOptionValue":6.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.13,"markChange":-0.77,"markPercentChange":-10.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_031320P314","description":"SPY Mar 13 2020 314 Put (Weekly)","exchangeName":"OPR","bid":6.7,"ask":6.86,"last":6.83,"mark":6.78,"bidSize":85,"askSize":85,"bidAskSize":"85X85","lastSize":0,"highPrice":6.83,"lowPrice":6.83,"openPrice":0,"closePrice":7.56,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400965,"quoteTimeInLong":1582727401178,"netChange":-0.73,"volatility":24.761,"delta":-0.482,"gamma":0.024,"theta":-0.194,"vega":0.27,"rho":-0.071,"openInterest":2612,"timeValue":6.83,"theoreticalOptionValue":6.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.63,"markChange":-0.78,"markPercentChange":-10.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_031320P315","description":"SPY Mar 13 2020 315 Put (Weekly)","exchangeName":"OPR","bid":7.11,"ask":7.28,"last":7.2,"mark":7.2,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":7.2,"lowPrice":7.2,"openPrice":0,"closePrice":7.99,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400670,"quoteTimeInLong":1582727401142,"netChange":-0.79,"volatility":25.426,"delta":-0.505,"gamma":0.023,"theta":-0.199,"vega":0.27,"rho":-0.074,"openInterest":12838,"timeValue":6.25,"theoreticalOptionValue":7.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.94,"markChange":-0.8,"markPercentChange":-10,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_031320P316","description":"SPY Mar 13 2020 316 Put (Weekly)","exchangeName":"OPR","bid":7.56,"ask":7.7,"last":8.82,"mark":7.63,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664392062,"quoteTimeInLong":1582727401138,"netChange":4.22,"volatility":23.891,"delta":-0.532,"gamma":0.025,"theta":-0.186,"vega":0.269,"rho":-0.077,"openInterest":1457,"timeValue":6.87,"theoreticalOptionValue":7.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.05,"markChange":-0.81,"markPercentChange":-9.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_031320P317","description":"SPY Mar 13 2020 317 Put (Weekly)","exchangeName":"OPR","bid":8.02,"ask":8.16,"last":9.01,"mark":8.09,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663558448,"quoteTimeInLong":1582727401142,"netChange":4.14,"volatility":24.455,"delta":-0.554,"gamma":0.024,"theta":-0.189,"vega":0.268,"rho":-0.08,"openInterest":6737,"timeValue":6.06,"theoreticalOptionValue":8.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.48,"markChange":-0.83,"markPercentChange":-9.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"PUT","symbol":"SPY_031320P317.5","description":"SPY Mar 13 2020 317.5 Put (Weekly)","exchangeName":"OPR","bid":8.25,"ask":8.4,"last":9.4,"mark":8.32,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664366157,"quoteTimeInLong":1582727401145,"netChange":4.39,"volatility":23.233,"delta":-0.57,"gamma":0.025,"theta":-0.178,"vega":0.266,"rho":-0.082,"openInterest":1751,"timeValue":5.95,"theoreticalOptionValue":8.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.98,"markChange":-0.84,"markPercentChange":-9.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_031320P318","description":"SPY Mar 13 2020 318 Put (Weekly)","exchangeName":"OPR","bid":8.5,"ask":8.65,"last":9.96,"mark":8.57,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664092357,"quoteTimeInLong":1582727401144,"netChange":4.81,"volatility":23.014,"delta":-0.584,"gamma":0.025,"theta":-0.175,"vega":0.264,"rho":-0.084,"openInterest":3590,"timeValue":6.01,"theoreticalOptionValue":8.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.07,"markChange":-0.84,"markPercentChange":-8.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_031320P319","description":"SPY Mar 13 2020 319 Put (Weekly)","exchangeName":"OPR","bid":9,"ask":9.15,"last":10.92,"mark":9.07,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663024257,"quoteTimeInLong":1582727401125,"netChange":5.47,"volatility":22.571,"delta":-0.611,"gamma":0.025,"theta":-0.169,"vega":0.26,"rho":-0.087,"openInterest":1486,"timeValue":5.97,"theoreticalOptionValue":8.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.07,"markChange":-0.86,"markPercentChange":-8.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_031320P320","description":"SPY Mar 13 2020 320 Put (Weekly)","exchangeName":"OPR","bid":9.52,"ask":9.7,"last":10.53,"mark":9.61,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665284311,"quoteTimeInLong":1582727401143,"netChange":4.76,"volatility":23.234,"delta":-0.631,"gamma":0.024,"theta":-0.171,"vega":0.255,"rho":-0.089,"openInterest":11866,"timeValue":4.58,"theoreticalOptionValue":9.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.51,"markChange":-0.86,"markPercentChange":-8.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_031320P321","description":"SPY Mar 13 2020 321 Put (Weekly)","exchangeName":"OPR","bid":10.07,"ask":10.26,"last":9.37,"mark":10.16,"bidSize":40,"askSize":40,"bidAskSize":"40X40","lastSize":0,"highPrice":9.37,"lowPrice":9.37,"openPrice":0,"closePrice":11.04,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400717,"quoteTimeInLong":1582727401143,"netChange":-1.67,"volatility":21.576,"delta":-0.667,"gamma":0.025,"theta":-0.152,"vega":0.246,"rho":-0.093,"openInterest":3427,"timeValue":2.42,"theoreticalOptionValue":9.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.12,"markChange":-0.87,"markPercentChange":-7.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_031320P322","description":"SPY Mar 13 2020 322 Put (Weekly)","exchangeName":"OPR","bid":10.67,"ask":10.83,"last":11.55,"mark":10.75,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664630155,"quoteTimeInLong":1582727401143,"netChange":5.08,"volatility":22.411,"delta":-0.683,"gamma":0.023,"theta":-0.155,"vega":0.241,"rho":-0.095,"openInterest":1832,"timeValue":3.6,"theoreticalOptionValue":10.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.73,"markChange":-0.88,"markPercentChange":-7.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"PUT","symbol":"SPY_031320P322.5","description":"SPY Mar 13 2020 322.5 Put (Weekly)","exchangeName":"OPR","bid":10.98,"ask":11.14,"last":12.19,"mark":11.06,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664061176,"quoteTimeInLong":1582727401143,"netChange":5.54,"volatility":22.23,"delta":-0.696,"gamma":0.023,"theta":-0.151,"vega":0.236,"rho":-0.096,"openInterest":1397,"timeValue":3.74,"theoreticalOptionValue":11.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.38,"markChange":-0.87,"markPercentChange":-7.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_031320P323","description":"SPY Mar 13 2020 323 Put (Weekly)","exchangeName":"OPR","bid":11.29,"ask":11.45,"last":12.9,"mark":11.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663870846,"quoteTimeInLong":1582727401157,"netChange":6.06,"volatility":21.997,"delta":-0.71,"gamma":0.023,"theta":-0.146,"vega":0.232,"rho":-0.097,"openInterest":2753,"timeValue":3.95,"theoreticalOptionValue":11.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.46,"markChange":-0.88,"markPercentChange":-7.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_031320P324","description":"SPY Mar 13 2020 324 Put (Weekly)","exchangeName":"OPR","bid":11.93,"ask":12.09,"last":13.02,"mark":12.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664750148,"quoteTimeInLong":1582727401142,"netChange":5.78,"volatility":19.998,"delta":-0.753,"gamma":0.023,"theta":-0.121,"vega":0.213,"rho":-0.099,"openInterest":3545,"timeValue":3.07,"theoreticalOptionValue":11.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.83,"markChange":-0.89,"markPercentChange":-6.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_031320P325","description":"SPY Mar 13 2020 325 Put (Weekly)","exchangeName":"OPR","bid":12.59,"ask":12.78,"last":14.19,"mark":12.68,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664421799,"quoteTimeInLong":1582727401143,"netChange":6.54,"volatility":21.13,"delta":-0.762,"gamma":0.022,"theta":-0.126,"vega":0.209,"rho":-0.1,"openInterest":6220,"timeValue":3.24,"theoreticalOptionValue":12.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.22,"markChange":-0.89,"markPercentChange":-6.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_031320P326","description":"SPY Mar 13 2020 326 Put (Weekly)","exchangeName":"OPR","bid":13.31,"ask":13.48,"last":14.95,"mark":13.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663870846,"quoteTimeInLong":1582727401143,"netChange":6.87,"volatility":25.251,"delta":-0.739,"gamma":0.019,"theta":-0.159,"vega":0.22,"rho":-0.099,"openInterest":2686,"timeValue":3,"theoreticalOptionValue":14.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.12,"markChange":-0.88,"markPercentChange":-6.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_031320P327","description":"SPY Mar 13 2020 327 Put (Weekly)","exchangeName":"OPR","bid":13.88,"ask":14.35,"last":15.25,"mark":14.12,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664376830,"quoteTimeInLong":1582727400976,"netChange":6.71,"volatility":25.182,"delta":-0.757,"gamma":0.018,"theta":-0.152,"vega":0.211,"rho":-0.1,"openInterest":3408,"timeValue":2.3,"theoreticalOptionValue":15.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.69,"markChange":-0.89,"markPercentChange":-5.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"PUT","symbol":"SPY_031320P327.5","description":"SPY Mar 13 2020 327.5 Put (Weekly)","exchangeName":"OPR","bid":14.27,"ask":14.73,"last":16.2,"mark":14.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663946518,"quoteTimeInLong":1582727400976,"netChange":7.42,"volatility":25.163,"delta":-0.766,"gamma":0.018,"theta":-0.149,"vega":0.207,"rho":-0.101,"openInterest":1313,"timeValue":2.75,"theoreticalOptionValue":15.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.22,"markChange":-0.89,"markPercentChange":-5.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_031320P328","description":"SPY Mar 13 2020 328 Put (Weekly)","exchangeName":"OPR","bid":14.65,"ask":15.12,"last":16.5,"mark":14.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664195189,"quoteTimeInLong":1582727400976,"netChange":7.47,"volatility":25.098,"delta":-0.775,"gamma":0.017,"theta":-0.145,"vega":0.202,"rho":-0.101,"openInterest":6805,"timeValue":2.55,"theoreticalOptionValue":15.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.39,"markChange":-0.89,"markPercentChange":-5.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_031320P329","description":"SPY Mar 13 2020 329 Put (Weekly)","exchangeName":"OPR","bid":15.44,"ask":15.92,"last":16.74,"mark":15.68,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664763491,"quoteTimeInLong":1582727400905,"netChange":7.2,"volatility":25.002,"delta":-0.792,"gamma":0.017,"theta":-0.138,"vega":0.193,"rho":-0.101,"openInterest":2013,"timeValue":1.79,"theoreticalOptionValue":16.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.47,"markChange":-0.88,"markPercentChange":-5.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_031320P330","description":"SPY Mar 13 2020 330 Put (Weekly)","exchangeName":"OPR","bid":16.26,"ask":16.75,"last":18.14,"mark":16.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664417702,"quoteTimeInLong":1582727400906,"netChange":8.06,"volatility":25.139,"delta":-0.807,"gamma":0.016,"theta":-0.132,"vega":0.185,"rho":-0.101,"openInterest":18983,"timeValue":2.19,"theoreticalOptionValue":17.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.38,"markChange":-0.88,"markPercentChange":-5.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_031320P331","description":"SPY Mar 13 2020 331 Put (Weekly)","exchangeName":"OPR","bid":17.11,"ask":17.61,"last":17.83,"mark":17.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661909469,"quoteTimeInLong":1582727400906,"netChange":7.18,"volatility":25.236,"delta":-0.82,"gamma":0.015,"theta":-0.127,"vega":0.177,"rho":-0.101,"openInterest":1709,"timeValue":0.88,"theoreticalOptionValue":18.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.36,"markChange":-0.87,"markPercentChange":-4.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_031320P332","description":"SPY Mar 13 2020 332 Put (Weekly)","exchangeName":"OPR","bid":17.99,"ask":18.49,"last":19.63,"mark":18.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662344123,"quoteTimeInLong":1582727400907,"netChange":8.36,"volatility":25.441,"delta":-0.832,"gamma":0.014,"theta":-0.122,"vega":0.169,"rho":-0.1,"openInterest":8661,"timeValue":1.68,"theoreticalOptionValue":19.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.73,"markChange":-0.87,"markPercentChange":-4.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"PUT","symbol":"SPY_031320P332.5","description":"SPY Mar 13 2020 332.5 Put (Weekly)","exchangeName":"OPR","bid":18.43,"ask":18.94,"last":12.45,"mark":18.69,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644259294,"quoteTimeInLong":1582727400907,"netChange":0.87,"volatility":25.507,"delta":-0.838,"gamma":0.014,"theta":-0.119,"vega":0.165,"rho":-0.1,"openInterest":1772,"timeValue":-6,"theoreticalOptionValue":19.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.44,"markChange":-0.88,"markPercentChange":-4.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_031320P333","description":"SPY Mar 13 2020 333 Put (Weekly)","exchangeName":"OPR","bid":18.88,"ask":19.39,"last":21.43,"mark":19.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663157478,"quoteTimeInLong":1582727400907,"netChange":9.51,"volatility":25.743,"delta":-0.842,"gamma":0.013,"theta":-0.118,"vega":0.162,"rho":-0.099,"openInterest":14070,"timeValue":2.48,"theoreticalOptionValue":20.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.52,"markChange":-0.88,"markPercentChange":-4.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_031320P334","description":"SPY Mar 13 2020 334 Put (Weekly)","exchangeName":"OPR","bid":19.8,"ask":20.32,"last":21.85,"mark":20.06,"bidSize":1,"askSize":52,"bidAskSize":"1X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664220979,"quoteTimeInLong":1582727400908,"netChange":9.24,"volatility":26.126,"delta":-0.851,"gamma":0.013,"theta":-0.116,"vega":0.156,"rho":-0.098,"openInterest":7324,"timeValue":1.9,"theoreticalOptionValue":20.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.14,"markChange":-0.87,"markPercentChange":-4.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_031320P335","description":"SPY Mar 13 2020 335 Put (Weekly)","exchangeName":"OPR","bid":20.74,"ask":21.26,"last":21.6,"mark":21,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660264443,"quoteTimeInLong":1582727400909,"netChange":8.26,"volatility":26.606,"delta":-0.857,"gamma":0.012,"theta":-0.114,"vega":0.151,"rho":-0.097,"openInterest":37041,"timeValue":0.65,"theoreticalOptionValue":21.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.74,"markChange":-0.88,"markPercentChange":-4.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_031320P336","description":"SPY Mar 13 2020 336 Put (Weekly)","exchangeName":"OPR","bid":21.69,"ask":22.22,"last":21.44,"mark":21.96,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":21.44,"lowPrice":21.44,"openPrice":0,"closePrice":22.83,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400912,"quoteTimeInLong":1582727400913,"netChange":-1.39,"volatility":26.989,"delta":-0.865,"gamma":0.011,"theta":-0.111,"vega":0.146,"rho":-0.096,"openInterest":1370,"timeValue":-0.51,"theoreticalOptionValue":22.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.09,"markChange":-0.88,"markPercentChange":-3.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_031320P337","description":"SPY Mar 13 2020 337 Put (Weekly)","exchangeName":"OPR","bid":22.67,"ask":23.17,"last":23.07,"mark":22.92,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661714766,"quoteTimeInLong":1582727400606,"netChange":8.13,"volatility":27.587,"delta":-0.87,"gamma":0.011,"theta":-0.111,"vega":0.142,"rho":-0.095,"openInterest":1330,"timeValue":0.12,"theoreticalOptionValue":23.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.17,"markChange":-0.88,"markPercentChange":-3.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"PUT","symbol":"SPY_031320P337.5","description":"SPY Mar 13 2020 337.5 Put (Weekly)","exchangeName":"OPR","bid":23.17,"ask":23.64,"last":23.57,"mark":23.41,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661646544,"quoteTimeInLong":1582727400713,"netChange":8.21,"volatility":27.897,"delta":-0.872,"gamma":0.01,"theta":-0.11,"vega":0.14,"rho":-0.095,"openInterest":1227,"timeValue":0.12,"theoreticalOptionValue":24.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.8,"markChange":-0.88,"markPercentChange":-3.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_031320P338","description":"SPY Mar 13 2020 338 Put (Weekly)","exchangeName":"OPR","bid":23.65,"ask":24.15,"last":19.25,"mark":23.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652291857,"quoteTimeInLong":1582727400928,"netChange":3.46,"volatility":28.204,"delta":-0.874,"gamma":0.01,"theta":-0.11,"vega":0.138,"rho":-0.095,"openInterest":2153,"timeValue":-4.7,"theoreticalOptionValue":24.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.95,"markChange":-0.87,"markPercentChange":-3.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_031320P339","description":"SPY Mar 13 2020 339 Put (Weekly)","exchangeName":"OPR","bid":24.62,"ask":25.16,"last":20.2,"mark":24.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647074026,"quoteTimeInLong":1582727400913,"netChange":3.52,"volatility":29.137,"delta":-0.875,"gamma":0.01,"theta":-0.113,"vega":0.137,"rho":-0.094,"openInterest":2254,"timeValue":-4.75,"theoreticalOptionValue":25.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.66,"markChange":-0.87,"markPercentChange":-3.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_031320P340","description":"SPY Mar 13 2020 340 Put (Weekly)","exchangeName":"OPR","bid":25.62,"ask":26.16,"last":24.42,"mark":25.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657065538,"quoteTimeInLong":1582727400914,"netChange":6.82,"volatility":29.808,"delta":-0.878,"gamma":0.009,"theta":-0.114,"vega":0.135,"rho":-0.094,"openInterest":2050,"timeValue":-1.53,"theoreticalOptionValue":26.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.51,"markChange":-0.86,"markPercentChange":-3.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_031320P341","description":"SPY Mar 13 2020 341 Put (Weekly)","exchangeName":"OPR","bid":26.7,"ask":27.06,"last":25.39,"mark":26.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657065538,"quoteTimeInLong":1582727400663,"netChange":6.85,"volatility":30.917,"delta":-0.878,"gamma":0.009,"theta":-0.118,"vega":0.135,"rho":-0.094,"openInterest":2267,"timeValue":-1.56,"theoreticalOptionValue":27.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.7,"markChange":-0.86,"markPercentChange":-3.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_031320P342","description":"SPY Mar 13 2020 342 Put (Weekly)","exchangeName":"OPR","bid":27.67,"ask":28.09,"last":25.1,"mark":27.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653945764,"quoteTimeInLong":1582727400850,"netChange":5.6,"volatility":31.576,"delta":-0.881,"gamma":0.008,"theta":-0.118,"vega":0.132,"rho":-0.093,"openInterest":381,"timeValue":-2.85,"theoreticalOptionValue":28.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.48,"markChange":-0.86,"markPercentChange":-2.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"PUT","symbol":"SPY_031320P342.5","description":"SPY Mar 13 2020 342.5 Put (Weekly)","exchangeName":"OPR","bid":28.11,"ask":28.83,"last":18.76,"mark":28.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573380727,"quoteTimeInLong":1582727401174,"netChange":-1.23,"volatility":31.825,"delta":-0.883,"gamma":0.008,"theta":-0.118,"vega":0.131,"rho":-0.092,"openInterest":0,"timeValue":-9.69,"theoreticalOptionValue":29.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.2,"markChange":-0.77,"markPercentChange":-2.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_031320P343","description":"SPY Mar 13 2020 343 Put (Weekly)","exchangeName":"OPR","bid":28.61,"ask":29.33,"last":17.5,"mark":28.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555782677,"quoteTimeInLong":1582727401174,"netChange":-2.98,"volatility":32.378,"delta":-0.882,"gamma":0.008,"theta":-0.12,"vega":0.131,"rho":-0.092,"openInterest":15,"timeValue":-11.45,"theoreticalOptionValue":29.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.03,"markChange":-0.77,"markPercentChange":-2.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_031320P344","description":"SPY Mar 13 2020 344 Put (Weekly)","exchangeName":"OPR","bid":29.69,"ask":30.06,"last":19.4,"mark":29.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559427811,"quoteTimeInLong":1582727400663,"netChange":-2.08,"volatility":33.021,"delta":-0.885,"gamma":0.008,"theta":-0.12,"vega":0.129,"rho":-0.092,"openInterest":5,"timeValue":-10.55,"theoreticalOptionValue":30.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.75,"markChange":-0.86,"markPercentChange":-2.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_031320P345","description":"SPY Mar 13 2020 345 Put (Weekly)","exchangeName":"OPR","bid":30.61,"ask":31.33,"last":25,"mark":30.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644740144,"quoteTimeInLong":1582727401173,"netChange":2.53,"volatility":33.812,"delta":-0.886,"gamma":0.007,"theta":-0.122,"vega":0.127,"rho":-0.091,"openInterest":17,"timeValue":-5.95,"theoreticalOptionValue":31.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.96,"markChange":-0.77,"markPercentChange":-2.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_031320P346","description":"SPY Mar 13 2020 346 Put (Weekly)","exchangeName":"OPR","bid":31.61,"ask":32.33,"last":12.27,"mark":31.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318372055,"quoteTimeInLong":1582727401172,"netChange":-11.2,"volatility":34.559,"delta":-0.888,"gamma":0.007,"theta":-0.123,"vega":0.126,"rho":-0.091,"openInterest":184,"timeValue":-19.68,"theoreticalOptionValue":32.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.22,"markChange":-0.77,"markPercentChange":-2.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_031320P347","description":"SPY Mar 13 2020 347 Put (Weekly)","exchangeName":"OPR","bid":32.61,"ask":33.33,"last":24.15,"mark":32.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569970208,"quoteTimeInLong":1582727401172,"netChange":-0.32,"volatility":35.342,"delta":-0.889,"gamma":0.007,"theta":-0.125,"vega":0.125,"rho":-0.09,"openInterest":14,"timeValue":-8.8,"theoreticalOptionValue":33.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.96,"markChange":-0.77,"markPercentChange":-2.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.5":[{"putCall":"PUT","symbol":"SPY_031320P347.5","description":"SPY Mar 13 2020 347.5 Put (Weekly)","exchangeName":"OPR","bid":32.93,"ask":33.89,"last":0,"mark":33.41,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401171,"netChange":0,"volatility":35.731,"delta":-0.89,"gamma":0.007,"theta":-0.126,"vega":0.124,"rho":-0.09,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":34.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_031320P348","description":"SPY Mar 13 2020 348 Put (Weekly)","exchangeName":"OPR","bid":33.43,"ask":34.43,"last":11.99,"mark":33.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581442910662,"quoteTimeInLong":1582727401179,"netChange":-13.48,"volatility":36.12,"delta":-0.89,"gamma":0.006,"theta":-0.127,"vega":0.124,"rho":-0.09,"openInterest":1,"timeValue":-21.96,"theoreticalOptionValue":34.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.82,"markChange":-0.81,"markPercentChange":-2.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_031320P349","description":"SPY Mar 13 2020 349 Put (Weekly)","exchangeName":"OPR","bid":34.43,"ask":35.39,"last":10.64,"mark":34.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582127729580,"quoteTimeInLong":1582727401139,"netChange":-15.84,"volatility":36.895,"delta":-0.891,"gamma":0.006,"theta":-0.129,"vega":0.123,"rho":-0.089,"openInterest":35,"timeValue":-24.31,"theoreticalOptionValue":35.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-44.31,"markChange":-0.83,"markPercentChange":-2.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_031320P350","description":"SPY Mar 13 2020 350 Put (Weekly)","exchangeName":"OPR","bid":34.38,"ask":37.23,"last":15.67,"mark":35.81,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582296154151,"quoteTimeInLong":1582727401135,"netChange":-11.81,"volatility":37.667,"delta":-0.892,"gamma":0.006,"theta":-0.13,"vega":0.122,"rho":-0.089,"openInterest":0,"timeValue":-20.28,"theoreticalOptionValue":36.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.13,"markChange":-0.94,"markPercentChange":-2.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_031320P351","description":"SPY Mar 13 2020 351 Put (Weekly)","exchangeName":"OPR","bid":36.43,"ask":37.39,"last":0,"mark":36.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":39.288,"delta":-0.888,"gamma":0.006,"theta":-0.14,"vega":0.125,"rho":-0.09,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_031320P352","description":"SPY Mar 13 2020 352 Put (Weekly)","exchangeName":"OPR","bid":37.43,"ask":38.43,"last":0,"mark":37.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401158,"netChange":0,"volatility":40.06,"delta":-0.889,"gamma":0.006,"theta":-0.142,"vega":0.124,"rho":-0.09,"openInterest":0,"timeValue":-0.02,"theoreticalOptionValue":38.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.5":[{"putCall":"PUT","symbol":"SPY_031320P352.5","description":"SPY Mar 13 2020 352.5 Put (Weekly)","exchangeName":"OPR","bid":36.88,"ask":39.73,"last":0,"mark":38.31,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":40.444,"delta":-0.89,"gamma":0.006,"theta":-0.142,"vega":0.124,"rho":-0.09,"openInterest":0,"timeValue":-0.14,"theoreticalOptionValue":39.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.94,"markPercentChange":-2.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_031320P353","description":"SPY Mar 13 2020 353 Put (Weekly)","exchangeName":"OPR","bid":38.43,"ask":39.39,"last":0,"mark":38.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401155,"netChange":0,"volatility":40.828,"delta":-0.89,"gamma":0.006,"theta":-0.143,"vega":0.123,"rho":-0.089,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":39.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_031320P354","description":"SPY Mar 13 2020 354 Put (Weekly)","exchangeName":"OPR","bid":39.43,"ask":40.43,"last":0,"mark":39.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":41.593,"delta":-0.891,"gamma":0.005,"theta":-0.145,"vega":0.123,"rho":-0.089,"openInterest":0,"timeValue":-0.02,"theoreticalOptionValue":40.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_031320P355","description":"SPY Mar 13 2020 355 Put (Weekly)","exchangeName":"OPR","bid":40.43,"ask":41.39,"last":0,"mark":40.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401162,"netChange":0,"volatility":42.356,"delta":-0.892,"gamma":0.005,"theta":-0.147,"vega":0.122,"rho":-0.089,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":41.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_031320P356","description":"SPY Mar 13 2020 356 Put (Weekly)","exchangeName":"OPR","bid":41.43,"ask":42.39,"last":0,"mark":41.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401119,"netChange":0,"volatility":43.116,"delta":-0.892,"gamma":0.005,"theta":-0.149,"vega":0.121,"rho":-0.088,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":42.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_031320P357","description":"SPY Mar 13 2020 357 Put (Weekly)","exchangeName":"OPR","bid":42.43,"ask":43.43,"last":0,"mark":42.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401135,"netChange":0,"volatility":43.873,"delta":-0.893,"gamma":0.005,"theta":-0.15,"vega":0.12,"rho":-0.088,"openInterest":0,"timeValue":-0.02,"theoreticalOptionValue":43.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-1.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.5":[{"putCall":"PUT","symbol":"SPY_031320P357.5","description":"SPY Mar 13 2020 357.5 Put (Weekly)","exchangeName":"OPR","bid":42.93,"ask":43.89,"last":0,"mark":43.41,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401137,"netChange":0,"volatility":44.25,"delta":-0.893,"gamma":0.005,"theta":-0.151,"vega":0.12,"rho":-0.088,"openInterest":0,"timeValue":-0.04,"theoreticalOptionValue":44.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-1.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_031320P358","description":"SPY Mar 13 2020 358 Put (Weekly)","exchangeName":"OPR","bid":43.43,"ask":44.43,"last":0,"mark":43.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401121,"netChange":0,"volatility":44.628,"delta":-0.894,"gamma":0.005,"theta":-0.152,"vega":0.12,"rho":-0.088,"openInterest":0,"timeValue":-0.02,"theoreticalOptionValue":44.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_031320P359","description":"SPY Mar 13 2020 359 Put (Weekly)","exchangeName":"OPR","bid":44.42,"ask":45.39,"last":0,"mark":44.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401164,"netChange":0,"volatility":45.38,"delta":-0.894,"gamma":0.005,"theta":-0.154,"vega":0.119,"rho":-0.087,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":45.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_031320P360","description":"SPY Mar 13 2020 360 Put (Weekly)","exchangeName":"OPR","bid":45.42,"ask":46.42,"last":0,"mark":45.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401129,"netChange":0,"volatility":46.13,"delta":-0.895,"gamma":0.004,"theta":-0.156,"vega":0.119,"rho":-0.087,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":46.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_031320P361","description":"SPY Mar 13 2020 361 Put (Weekly)","exchangeName":"OPR","bid":46.42,"ask":47.39,"last":0,"mark":46.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401141,"netChange":0,"volatility":46.878,"delta":-0.895,"gamma":0.004,"theta":-0.158,"vega":0.118,"rho":-0.086,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":47.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_031320P362","description":"SPY Mar 13 2020 362 Put (Weekly)","exchangeName":"OPR","bid":47.42,"ask":48.39,"last":0,"mark":47.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401134,"netChange":0,"volatility":47.624,"delta":-0.896,"gamma":0.004,"theta":-0.16,"vega":0.118,"rho":-0.086,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":48.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.5":[{"putCall":"PUT","symbol":"SPY_031320P362.5","description":"SPY Mar 13 2020 362.5 Put (Weekly)","exchangeName":"OPR","bid":47.92,"ask":48.89,"last":0,"mark":48.41,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401157,"netChange":0,"volatility":47.997,"delta":-0.896,"gamma":0.004,"theta":-0.161,"vega":0.117,"rho":-0.086,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":49.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_031320P363","description":"SPY Mar 13 2020 363 Put (Weekly)","exchangeName":"OPR","bid":48.42,"ask":49.39,"last":0,"mark":48.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401150,"netChange":0,"volatility":48.369,"delta":-0.896,"gamma":0.004,"theta":-0.161,"vega":0.117,"rho":-0.086,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":49.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_031320P364","description":"SPY Mar 13 2020 364 Put (Weekly)","exchangeName":"OPR","bid":49.42,"ask":50.39,"last":0,"mark":49.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401141,"netChange":0,"volatility":49.111,"delta":-0.896,"gamma":0.004,"theta":-0.163,"vega":0.117,"rho":-0.085,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":50.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_031320P365","description":"SPY Mar 13 2020 365 Put (Weekly)","exchangeName":"OPR","bid":50.42,"ask":51.42,"last":39.46,"mark":50.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580395516756,"quoteTimeInLong":1582727401138,"netChange":-3.02,"volatility":49.852,"delta":-0.897,"gamma":0.004,"theta":-0.165,"vega":0.116,"rho":-0.085,"openInterest":0,"timeValue":-11.49,"theoreticalOptionValue":51.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.83,"markChange":-0.82,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_031320P366","description":"SPY Mar 13 2020 366 Put (Weekly)","exchangeName":"OPR","bid":51.42,"ask":52.39,"last":0,"mark":51.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401140,"netChange":0,"volatility":50.591,"delta":-0.897,"gamma":0.004,"theta":-0.167,"vega":0.116,"rho":-0.085,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":52.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_031320P367","description":"SPY Mar 13 2020 367 Put (Weekly)","exchangeName":"OPR","bid":52.42,"ask":53.42,"last":0,"mark":52.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401116,"netChange":0,"volatility":51.328,"delta":-0.897,"gamma":0.004,"theta":-0.169,"vega":0.115,"rho":-0.084,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":53.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.5":[{"putCall":"PUT","symbol":"SPY_031320P367.5","description":"SPY Mar 13 2020 367.5 Put (Weekly)","exchangeName":"OPR","bid":52.92,"ask":53.89,"last":0,"mark":53.41,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401129,"netChange":0,"volatility":51.697,"delta":-0.897,"gamma":0.004,"theta":-0.17,"vega":0.115,"rho":-0.084,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":54.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_031320P368","description":"SPY Mar 13 2020 368 Put (Weekly)","exchangeName":"OPR","bid":53.42,"ask":54.39,"last":0,"mark":53.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":52.065,"delta":-0.897,"gamma":0.004,"theta":-0.171,"vega":0.115,"rho":-0.084,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":54.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_031320P369","description":"SPY Mar 13 2020 369 Put (Weekly)","exchangeName":"OPR","bid":54.42,"ask":55.39,"last":0,"mark":54.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401116,"netChange":0,"volatility":52.799,"delta":-0.898,"gamma":0.003,"theta":-0.173,"vega":0.115,"rho":-0.084,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":55.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_031320P370","description":"SPY Mar 13 2020 370 Put (Weekly)","exchangeName":"OPR","bid":55.42,"ask":56.42,"last":37.16,"mark":55.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581091818456,"quoteTimeInLong":1582727401143,"netChange":-10.31,"volatility":53.533,"delta":-0.898,"gamma":0.003,"theta":-0.175,"vega":0.114,"rho":-0.084,"openInterest":0,"timeValue":-18.79,"theoreticalOptionValue":56.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.18,"markChange":-0.82,"markPercentChange":-1.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_031320P371","description":"SPY Mar 13 2020 371 Put (Weekly)","exchangeName":"OPR","bid":56.39,"ask":57.39,"last":0,"mark":56.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400932,"netChange":0,"volatility":54.265,"delta":-0.898,"gamma":0.003,"theta":-0.177,"vega":0.114,"rho":-0.083,"openInterest":0,"timeValue":-0.06,"theoreticalOptionValue":57.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.85,"markPercentChange":-1.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"372.5":[{"putCall":"PUT","symbol":"SPY_031320P372.5","description":"SPY Mar 13 2020 372.5 Put (Weekly)","exchangeName":"OPR","bid":57.92,"ask":58.92,"last":0,"mark":58.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":55.361,"delta":-0.898,"gamma":0.003,"theta":-0.18,"vega":0.114,"rho":-0.083,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":59.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372.5,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_031320P375","description":"SPY Mar 13 2020 375 Put (Weekly)","exchangeName":"OPR","bid":60.42,"ask":61.39,"last":0,"mark":60.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401159,"netChange":0,"volatility":57.182,"delta":-0.898,"gamma":0.003,"theta":-0.185,"vega":0.113,"rho":-0.082,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":61.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1584144000000,"daysToExpiration":16,"expirationType":"S","lastTradingDay":1584072000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.35,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-16:19":{"250.0":[{"putCall":"PUT","symbol":"SPY_031620P250","description":"SPY Mar 16 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.19,"ask":0.22,"last":0,"mark":0.21,"bidSize":1100,"askSize":700,"bidAskSize":"1100X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.2,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_031620P255","description":"SPY Mar 16 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.23,"ask":0.27,"last":0,"mark":0.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401135,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_031620P260","description":"SPY Mar 16 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.29,"ask":0.34,"last":0,"mark":0.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.32,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_031620P265","description":"SPY Mar 16 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.38,"ask":0.42,"last":0,"mark":0.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401137,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.4,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.4,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_031620P270","description":"SPY Mar 16 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.48,"ask":0.53,"last":0.99,"mark":0.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662813741,"quoteTimeInLong":1582727401120,"netChange":0,"volatility":41.952,"delta":-0.055,"gamma":0.004,"theta":-0.085,"vega":0.082,"rho":-0.01,"openInterest":85,"timeValue":0.99,"theoreticalOptionValue":0.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.24,"markPercentChange":-32.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_031620P275","description":"SPY Mar 16 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0.64,"ask":0.7,"last":0.73,"mark":0.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0.73,"lowPrice":0.73,"openPrice":0,"closePrice":0.95,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400667,"quoteTimeInLong":1582727401005,"netChange":-0.22,"volatility":40.076,"delta":-0.07,"gamma":0.005,"theta":-0.099,"vega":0.099,"rho":-0.013,"openInterest":143,"timeValue":0.73,"theoreticalOptionValue":0.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.16,"markChange":-0.28,"markPercentChange":-29.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_031620P280","description":"SPY Mar 16 2020 280 Put (Weekly)","exchangeName":"OPR","bid":0.85,"ask":0.92,"last":1.3,"mark":0.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664554151,"quoteTimeInLong":1582727401005,"netChange":0.55,"volatility":38.191,"delta":-0.09,"gamma":0.006,"theta":-0.113,"vega":0.119,"rho":-0.016,"openInterest":85,"timeValue":1.3,"theoreticalOptionValue":1.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.86,"markChange":-0.33,"markPercentChange":-27.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_031620P282","description":"SPY Mar 16 2020 282 Put (Weekly)","exchangeName":"OPR","bid":0.96,"ask":1.03,"last":0,"mark":1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_031620P283","description":"SPY Mar 16 2020 283 Put (Weekly)","exchangeName":"OPR","bid":1.02,"ask":1.09,"last":0,"mark":1.06,"bidSize":225,"askSize":255,"bidAskSize":"225X255","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401144,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.05,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.06,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_031620P284","description":"SPY Mar 16 2020 284 Put (Weekly)","exchangeName":"OPR","bid":1.08,"ask":1.15,"last":0,"mark":1.12,"bidSize":255,"askSize":225,"bidAskSize":"255X225","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401134,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.12,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.12,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_031620P285","description":"SPY Mar 16 2020 285 Put (Weekly)","exchangeName":"OPR","bid":1.16,"ask":1.22,"last":1.63,"mark":1.19,"bidSize":240,"askSize":360,"bidAskSize":"240X360","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664606239,"quoteTimeInLong":1582727401175,"netChange":0.68,"volatility":36.442,"delta":-0.116,"gamma":0.007,"theta":-0.13,"vega":0.144,"rho":-0.021,"openInterest":2577,"timeValue":1.63,"theoreticalOptionValue":1.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.04,"markChange":-0.39,"markPercentChange":-24.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_031620P286","description":"SPY Mar 16 2020 286 Put (Weekly)","exchangeName":"OPR","bid":1.23,"ask":1.29,"last":0,"mark":1.26,"bidSize":240,"askSize":300,"bidAskSize":"240X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.26,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.26,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_031620P287","description":"SPY Mar 16 2020 287 Put (Weekly)","exchangeName":"OPR","bid":1.31,"ask":1.37,"last":0,"mark":1.34,"bidSize":180,"askSize":300,"bidAskSize":"180X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.34,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.34,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_031620P288","description":"SPY Mar 16 2020 288 Put (Weekly)","exchangeName":"OPR","bid":1.39,"ask":1.45,"last":0,"mark":1.42,"bidSize":240,"askSize":180,"bidAskSize":"240X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.42,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.42,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_031620P289","description":"SPY Mar 16 2020 289 Put (Weekly)","exchangeName":"OPR","bid":1.47,"ask":1.55,"last":0,"mark":1.51,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401171,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.51,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.51,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_031620P290","description":"SPY Mar 16 2020 290 Put (Weekly)","exchangeName":"OPR","bid":1.56,"ask":1.65,"last":1.67,"mark":1.61,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":1.67,"lowPrice":1.67,"openPrice":0,"closePrice":2.05,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400765,"quoteTimeInLong":1582727401147,"netChange":-0.38,"volatility":34.604,"delta":-0.15,"gamma":0.009,"theta":-0.147,"vega":0.171,"rho":-0.027,"openInterest":1794,"timeValue":1.67,"theoreticalOptionValue":2.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.38,"markChange":-0.44,"markPercentChange":-21.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_031620P291","description":"SPY Mar 16 2020 291 Put (Weekly)","exchangeName":"OPR","bid":1.66,"ask":1.75,"last":0,"mark":1.71,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401137,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.71,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.71,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_031620P292","description":"SPY Mar 16 2020 292 Put (Weekly)","exchangeName":"OPR","bid":1.77,"ask":1.86,"last":2.35,"mark":1.82,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664720935,"quoteTimeInLong":1582727401161,"netChange":0,"volatility":33.98,"delta":-0.166,"gamma":0.01,"theta":-0.155,"vega":0.183,"rho":-0.03,"openInterest":185,"timeValue":2.35,"theoreticalOptionValue":2.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.47,"markPercentChange":-20.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_031620P293","description":"SPY Mar 16 2020 293 Put (Weekly)","exchangeName":"OPR","bid":1.87,"ask":1.98,"last":2.55,"mark":1.93,"bidSize":240,"askSize":204,"bidAskSize":"240X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663548551,"quoteTimeInLong":1582727401096,"netChange":0,"volatility":33.572,"delta":-0.174,"gamma":0.01,"theta":-0.158,"vega":0.189,"rho":-0.031,"openInterest":50,"timeValue":2.55,"theoreticalOptionValue":2.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.48,"markPercentChange":-20.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_031620P294","description":"SPY Mar 16 2020 294 Put (Weekly)","exchangeName":"OPR","bid":2,"ask":2.1,"last":3.08,"mark":2.05,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663197869,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":33.207,"delta":-0.184,"gamma":0.011,"theta":-0.161,"vega":0.195,"rho":-0.033,"openInterest":3,"timeValue":3.08,"theoreticalOptionValue":2.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.49,"markPercentChange":-19.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_031620P295","description":"SPY Mar 16 2020 295 Put (Weekly)","exchangeName":"OPR","bid":2.13,"ask":2.23,"last":2.82,"mark":2.18,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664350071,"quoteTimeInLong":1582727401178,"netChange":1.27,"volatility":32.905,"delta":-0.193,"gamma":0.011,"theta":-0.165,"vega":0.202,"rho":-0.034,"openInterest":185,"timeValue":2.82,"theoreticalOptionValue":2.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.5,"markChange":-0.5,"markPercentChange":-18.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_031620P296","description":"SPY Mar 16 2020 296 Put (Weekly)","exchangeName":"OPR","bid":2.27,"ask":2.37,"last":2.9,"mark":2.32,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661953366,"quoteTimeInLong":1582727401120,"netChange":0,"volatility":32.538,"delta":-0.203,"gamma":0.012,"theta":-0.168,"vega":0.208,"rho":-0.036,"openInterest":18,"timeValue":2.9,"theoreticalOptionValue":2.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.51,"markPercentChange":-18.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_031620P297","description":"SPY Mar 16 2020 297 Put (Weekly)","exchangeName":"OPR","bid":2.41,"ask":2.53,"last":2.36,"mark":2.47,"bidSize":170,"askSize":170,"bidAskSize":"170X170","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655030496,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":32.272,"delta":-0.214,"gamma":0.012,"theta":-0.172,"vega":0.214,"rho":-0.038,"openInterest":6,"timeValue":2.36,"theoreticalOptionValue":3.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.53,"markPercentChange":-17.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_031620P298","description":"SPY Mar 16 2020 298 Put (Weekly)","exchangeName":"OPR","bid":2.56,"ask":2.69,"last":2.7,"mark":2.63,"bidSize":170,"askSize":170,"bidAskSize":"170X170","lastSize":0,"highPrice":2.7,"lowPrice":2.7,"openPrice":0,"closePrice":3.17,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400865,"quoteTimeInLong":1582727401178,"netChange":-0.47,"volatility":31.893,"delta":-0.225,"gamma":0.013,"theta":-0.174,"vega":0.221,"rho":-0.04,"openInterest":42,"timeValue":2.7,"theoreticalOptionValue":3.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.74,"markChange":-0.54,"markPercentChange":-17.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_031620P299","description":"SPY Mar 16 2020 299 Put (Weekly)","exchangeName":"OPR","bid":2.74,"ask":2.85,"last":3.41,"mark":2.8,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663584567,"quoteTimeInLong":1582727401115,"netChange":0,"volatility":31.585,"delta":-0.237,"gamma":0.013,"theta":-0.178,"vega":0.227,"rho":-0.042,"openInterest":399,"timeValue":3.41,"theoreticalOptionValue":3.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.55,"markPercentChange":-16.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_031620P300","description":"SPY Mar 16 2020 300 Put (Weekly)","exchangeName":"OPR","bid":2.92,"ask":3.03,"last":3.95,"mark":2.97,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663965769,"quoteTimeInLong":1582727401146,"netChange":1.95,"volatility":31.274,"delta":-0.249,"gamma":0.014,"theta":-0.181,"vega":0.233,"rho":-0.044,"openInterest":2448,"timeValue":3.95,"theoreticalOptionValue":3.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.87,"markChange":-0.57,"markPercentChange":-16.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_031620P301","description":"SPY Mar 16 2020 301 Put (Weekly)","exchangeName":"OPR","bid":3.1,"ask":3.22,"last":3.83,"mark":3.16,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665231521,"quoteTimeInLong":1582727401127,"netChange":1.72,"volatility":30.959,"delta":-0.262,"gamma":0.014,"theta":-0.184,"vega":0.239,"rho":-0.047,"openInterest":206,"timeValue":3.83,"theoreticalOptionValue":3.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.73,"markChange":-0.59,"markPercentChange":-15.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_031620P302","description":"SPY Mar 16 2020 302 Put (Weekly)","exchangeName":"OPR","bid":3.3,"ask":3.42,"last":4.09,"mark":3.36,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663773207,"quoteTimeInLong":1582727401156,"netChange":1.87,"volatility":30.639,"delta":-0.275,"gamma":0.015,"theta":-0.186,"vega":0.245,"rho":-0.049,"openInterest":979,"timeValue":4.09,"theoreticalOptionValue":3.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.04,"markChange":-0.6,"markPercentChange":-15.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_031620P303","description":"SPY Mar 16 2020 303 Put (Weekly)","exchangeName":"OPR","bid":3.52,"ask":3.64,"last":4.55,"mark":3.58,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664099984,"quoteTimeInLong":1582727401174,"netChange":2.2,"volatility":27.663,"delta":-0.275,"gamma":0.016,"theta":-0.168,"vega":0.245,"rho":-0.049,"openInterest":344,"timeValue":4.55,"theoreticalOptionValue":3.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.44,"markChange":-0.62,"markPercentChange":-14.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_031620P304","description":"SPY Mar 16 2020 304 Put (Weekly)","exchangeName":"OPR","bid":3.74,"ask":3.87,"last":5,"mark":3.81,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662740209,"quoteTimeInLong":1582727401161,"netChange":2.52,"volatility":26.806,"delta":-0.287,"gamma":0.017,"theta":-0.166,"vega":0.25,"rho":-0.051,"openInterest":335,"timeValue":5,"theoreticalOptionValue":3.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.76,"markChange":-0.64,"markPercentChange":-14.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_031620P305","description":"SPY Mar 16 2020 305 Put (Weekly)","exchangeName":"OPR","bid":3.98,"ask":4.11,"last":5.12,"mark":4.05,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664192806,"quoteTimeInLong":1582727401138,"netChange":2.51,"volatility":27.029,"delta":-0.306,"gamma":0.018,"theta":-0.172,"vega":0.258,"rho":-0.054,"openInterest":289,"timeValue":5.12,"theoreticalOptionValue":4.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.24,"markChange":-0.66,"markPercentChange":-14.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_031620P306","description":"SPY Mar 16 2020 306 Put (Weekly)","exchangeName":"OPR","bid":4.24,"ask":4.37,"last":5.36,"mark":4.31,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664099986,"quoteTimeInLong":1582727401150,"netChange":2.6,"volatility":26.145,"delta":-0.32,"gamma":0.019,"theta":-0.17,"vega":0.263,"rho":-0.056,"openInterest":607,"timeValue":5.36,"theoreticalOptionValue":4.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.31,"markChange":-0.66,"markPercentChange":-13.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_031620P307","description":"SPY Mar 16 2020 307 Put (Weekly)","exchangeName":"OPR","bid":4.51,"ask":4.64,"last":5.56,"mark":4.57,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664282943,"quoteTimeInLong":1582727401130,"netChange":2.65,"volatility":25.805,"delta":-0.337,"gamma":0.019,"theta":-0.171,"vega":0.268,"rho":-0.059,"openInterest":1154,"timeValue":5.56,"theoreticalOptionValue":4.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.43,"markChange":-0.68,"markPercentChange":-12.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_031620P308","description":"SPY Mar 16 2020 308 Put (Weekly)","exchangeName":"OPR","bid":4.79,"ask":4.93,"last":6,"mark":4.86,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662318287,"quoteTimeInLong":1582727401166,"netChange":2.93,"volatility":25.478,"delta":-0.356,"gamma":0.02,"theta":-0.172,"vega":0.274,"rho":-0.062,"openInterest":593,"timeValue":6,"theoreticalOptionValue":4.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.7,"markChange":-0.7,"markPercentChange":-12.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_031620P309","description":"SPY Mar 16 2020 309 Put (Weekly)","exchangeName":"OPR","bid":5.1,"ask":5.24,"last":6.4,"mark":5.17,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663936286,"quoteTimeInLong":1582727401155,"netChange":3.16,"volatility":25.789,"delta":-0.377,"gamma":0.02,"theta":-0.178,"vega":0.279,"rho":-0.066,"openInterest":178,"timeValue":6.4,"theoreticalOptionValue":5.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.7,"markChange":-0.72,"markPercentChange":-12.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_031620P310","description":"SPY Mar 16 2020 310 Put (Weekly)","exchangeName":"OPR","bid":5.41,"ask":5.56,"last":6.51,"mark":5.49,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664308292,"quoteTimeInLong":1582727401166,"netChange":3.09,"volatility":24.816,"delta":-0.395,"gamma":0.021,"theta":-0.173,"vega":0.283,"rho":-0.069,"openInterest":1462,"timeValue":6.51,"theoreticalOptionValue":5.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.72,"markChange":-0.73,"markPercentChange":-11.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_031620P311","description":"SPY Mar 16 2020 311 Put (Weekly)","exchangeName":"OPR","bid":5.75,"ask":5.9,"last":6.5,"mark":5.83,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663583167,"quoteTimeInLong":1582727401146,"netChange":2.89,"volatility":25.137,"delta":-0.417,"gamma":0.021,"theta":-0.178,"vega":0.287,"rho":-0.073,"openInterest":726,"timeValue":6.5,"theoreticalOptionValue":5.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.02,"markChange":-0.74,"markPercentChange":-11.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_031620P312","description":"SPY Mar 16 2020 312 Put (Weekly)","exchangeName":"OPR","bid":6.09,"ask":6.27,"last":7.17,"mark":6.18,"bidSize":85,"askSize":100,"bidAskSize":"85X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664069987,"quoteTimeInLong":1582727401144,"netChange":3.35,"volatility":24.098,"delta":-0.437,"gamma":0.022,"theta":-0.172,"vega":0.289,"rho":-0.076,"openInterest":856,"timeValue":7.17,"theoreticalOptionValue":5.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.34,"markChange":-0.75,"markPercentChange":-10.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_031620P313","description":"SPY Mar 16 2020 313 Put (Weekly)","exchangeName":"OPR","bid":6.46,"ask":6.65,"last":7.58,"mark":6.56,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380958,"quoteTimeInLong":1582727401143,"netChange":3.55,"volatility":24.475,"delta":-0.459,"gamma":0.022,"theta":-0.176,"vega":0.292,"rho":-0.08,"openInterest":183,"timeValue":7.58,"theoreticalOptionValue":6.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.5,"markChange":-0.77,"markPercentChange":-10.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_031620P314","description":"SPY Mar 16 2020 314 Put (Weekly)","exchangeName":"OPR","bid":6.87,"ask":7.02,"last":8.29,"mark":6.95,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664210487,"quoteTimeInLong":1582727401134,"netChange":4.03,"volatility":23.371,"delta":-0.482,"gamma":0.023,"theta":-0.168,"vega":0.293,"rho":-0.083,"openInterest":160,"timeValue":8.29,"theoreticalOptionValue":6.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.1,"markChange":-0.78,"markPercentChange":-10.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_031620P315","description":"SPY Mar 16 2020 315 Put (Weekly)","exchangeName":"OPR","bid":7.28,"ask":7.44,"last":8.6,"mark":7.36,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664407938,"quoteTimeInLong":1582727401152,"netChange":4.09,"volatility":23.831,"delta":-0.505,"gamma":0.023,"theta":-0.171,"vega":0.293,"rho":-0.087,"openInterest":1613,"timeValue":7.65,"theoreticalOptionValue":7.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.21,"markChange":-0.8,"markPercentChange":-9.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_031620P316","description":"SPY Mar 16 2020 316 Put (Weekly)","exchangeName":"OPR","bid":7.71,"ask":7.87,"last":7.7,"mark":7.79,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":7.7,"lowPrice":7.7,"openPrice":0,"closePrice":8.6,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400944,"quoteTimeInLong":1582727401131,"netChange":-0.9,"volatility":22.573,"delta":-0.53,"gamma":0.024,"theta":-0.162,"vega":0.292,"rho":-0.091,"openInterest":318,"timeValue":5.75,"theoreticalOptionValue":7.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.43,"markChange":-0.81,"markPercentChange":-9.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_031620P317","description":"SPY Mar 16 2020 317 Put (Weekly)","exchangeName":"OPR","bid":8.16,"ask":8.33,"last":9.28,"mark":8.25,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662432512,"quoteTimeInLong":1582727401175,"netChange":4.24,"volatility":23.115,"delta":-0.552,"gamma":0.023,"theta":-0.165,"vega":0.29,"rho":-0.094,"openInterest":242,"timeValue":6.33,"theoreticalOptionValue":8.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.84,"markChange":-0.82,"markPercentChange":-9.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_031620P318","description":"SPY Mar 16 2020 318 Put (Weekly)","exchangeName":"OPR","bid":8.64,"ask":8.81,"last":9.99,"mark":8.73,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663347418,"quoteTimeInLong":1582727401144,"netChange":4.67,"volatility":21.742,"delta":-0.581,"gamma":0.024,"theta":-0.152,"vega":0.287,"rho":-0.098,"openInterest":2673,"timeValue":6.04,"theoreticalOptionValue":8.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.93,"markChange":-0.82,"markPercentChange":-8.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_031620P319","description":"SPY Mar 16 2020 319 Put (Weekly)","exchangeName":"OPR","bid":9.14,"ask":9.31,"last":10.64,"mark":9.23,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663874708,"quoteTimeInLong":1582727401162,"netChange":5.02,"volatility":22.353,"delta":-0.602,"gamma":0.024,"theta":-0.155,"vega":0.283,"rho":-0.101,"openInterest":228,"timeValue":5.69,"theoreticalOptionValue":9.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.92,"markChange":-0.83,"markPercentChange":-8.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_031620P320","description":"SPY Mar 16 2020 320 Put (Weekly)","exchangeName":"OPR","bid":9.66,"ask":9.84,"last":11.35,"mark":9.75,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664132266,"quoteTimeInLong":1582727401164,"netChange":5.41,"volatility":20.846,"delta":-0.635,"gamma":0.025,"theta":-0.14,"vega":0.276,"rho":-0.105,"openInterest":1810,"timeValue":5.4,"theoreticalOptionValue":9.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.08,"markChange":-0.84,"markPercentChange":-7.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_031620P321","description":"SPY Mar 16 2020 321 Put (Weekly)","exchangeName":"OPR","bid":10.21,"ask":10.39,"last":11.69,"mark":10.3,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664407571,"quoteTimeInLong":1582727401144,"netChange":5.41,"volatility":20.384,"delta":-0.662,"gamma":0.024,"theta":-0.133,"vega":0.268,"rho":-0.108,"openInterest":218,"timeValue":4.74,"theoreticalOptionValue":9.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.57,"markChange":-0.85,"markPercentChange":-7.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_031620P322","description":"SPY Mar 16 2020 322 Put (Weekly)","exchangeName":"OPR","bid":10.79,"ask":10.97,"last":11.61,"mark":10.88,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663690509,"quoteTimeInLong":1582727401166,"netChange":4.99,"volatility":19.881,"delta":-0.69,"gamma":0.024,"theta":-0.125,"vega":0.259,"rho":-0.111,"openInterest":332,"timeValue":3.66,"theoreticalOptionValue":10.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.47,"markChange":-0.86,"markPercentChange":-7.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_031620P323","description":"SPY Mar 16 2020 323 Put (Weekly)","exchangeName":"OPR","bid":11.39,"ask":11.58,"last":12.22,"mark":11.49,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663690509,"quoteTimeInLong":1582727401143,"netChange":5.23,"volatility":20.745,"delta":-0.705,"gamma":0.023,"theta":-0.127,"vega":0.253,"rho":-0.113,"openInterest":472,"timeValue":3.27,"theoreticalOptionValue":11.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.41,"markChange":-0.84,"markPercentChange":-6.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_031620P324","description":"SPY Mar 16 2020 324 Put (Weekly)","exchangeName":"OPR","bid":12.03,"ask":12.21,"last":13.28,"mark":12.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380958,"quoteTimeInLong":1582727401154,"netChange":5.9,"volatility":18.878,"delta":-0.748,"gamma":0.023,"theta":-0.106,"vega":0.234,"rho":-0.116,"openInterest":1039,"timeValue":3.33,"theoreticalOptionValue":11.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.45,"markChange":-0.85,"markPercentChange":-6.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_031620P325","description":"SPY Mar 16 2020 325 Put (Weekly)","exchangeName":"OPR","bid":12.69,"ask":12.88,"last":14.2,"mark":12.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664155638,"quoteTimeInLong":1582727401160,"netChange":6.41,"volatility":18.372,"delta":-0.776,"gamma":0.022,"theta":-0.096,"vega":0.219,"rho":-0.117,"openInterest":2258,"timeValue":3.25,"theoreticalOptionValue":12.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.02,"markChange":-0.85,"markPercentChange":-6.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_031620P326","description":"SPY Mar 16 2020 326 Put (Weekly)","exchangeName":"OPR","bid":13.37,"ask":13.59,"last":14.77,"mark":13.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663427410,"quoteTimeInLong":1582727401144,"netChange":6.55,"volatility":17.793,"delta":-0.805,"gamma":0.021,"theta":-0.086,"vega":0.202,"rho":-0.117,"openInterest":1090,"timeValue":2.82,"theoreticalOptionValue":13.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.7,"markChange":-0.86,"markPercentChange":-6.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_031620P327","description":"SPY Mar 16 2020 327 Put (Weekly)","exchangeName":"OPR","bid":13.93,"ask":14.43,"last":14.45,"mark":14.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657997982,"quoteTimeInLong":1582727400977,"netChange":5.78,"volatility":18.926,"delta":-0.809,"gamma":0.019,"theta":-0.09,"vega":0.199,"rho":-0.117,"openInterest":594,"timeValue":1.5,"theoreticalOptionValue":14.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.38,"markChange":-0.88,"markPercentChange":-5.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_031620P328","description":"SPY Mar 16 2020 328 Put (Weekly)","exchangeName":"OPR","bid":14.69,"ask":15.19,"last":13.36,"mark":14.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656621834,"quoteTimeInLong":1582727400977,"netChange":4.22,"volatility":23.969,"delta":-0.764,"gamma":0.017,"theta":-0.131,"vega":0.226,"rho":-0.118,"openInterest":611,"timeValue":-0.59,"theoreticalOptionValue":15.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.66,"markChange":-0.87,"markPercentChange":-5.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_031620P329","description":"SPY Mar 16 2020 329 Put (Weekly)","exchangeName":"OPR","bid":15.47,"ask":15.98,"last":16.39,"mark":15.73,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658285834,"quoteTimeInLong":1582727400905,"netChange":6.74,"volatility":23.999,"delta":-0.78,"gamma":0.017,"theta":-0.126,"vega":0.217,"rho":-0.119,"openInterest":670,"timeValue":1.44,"theoreticalOptionValue":16.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.62,"markChange":-0.87,"markPercentChange":-5.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_031620P330","description":"SPY Mar 16 2020 330 Put (Weekly)","exchangeName":"OPR","bid":16.29,"ask":16.81,"last":18.15,"mark":16.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664190719,"quoteTimeInLong":1582727400905,"netChange":7.96,"volatility":24.102,"delta":-0.794,"gamma":0.016,"theta":-0.121,"vega":0.208,"rho":-0.119,"openInterest":1447,"timeValue":2.2,"theoreticalOptionValue":17.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.72,"markChange":-0.87,"markPercentChange":-4.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_031620P331","description":"SPY Mar 16 2020 331 Put (Weekly)","exchangeName":"OPR","bid":17.12,"ask":17.66,"last":18.34,"mark":17.39,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658825477,"quoteTimeInLong":1582727400906,"netChange":7.58,"volatility":24.193,"delta":-0.808,"gamma":0.015,"theta":-0.116,"vega":0.2,"rho":-0.118,"openInterest":510,"timeValue":1.39,"theoreticalOptionValue":18.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.51,"markChange":-0.87,"markPercentChange":-4.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_031620P332","description":"SPY Mar 16 2020 332 Put (Weekly)","exchangeName":"OPR","bid":17.99,"ask":18.53,"last":20.55,"mark":18.26,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663206287,"quoteTimeInLong":1582727400907,"netChange":9.18,"volatility":24.353,"delta":-0.82,"gamma":0.014,"theta":-0.112,"vega":0.191,"rho":-0.118,"openInterest":568,"timeValue":2.6,"theoreticalOptionValue":19.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.01,"markChange":-0.86,"markPercentChange":-4.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_031620P333","description":"SPY Mar 16 2020 333 Put (Weekly)","exchangeName":"OPR","bid":18.88,"ask":19.43,"last":20.83,"mark":19.16,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658976220,"quoteTimeInLong":1582727400907,"netChange":8.82,"volatility":24.566,"delta":-0.831,"gamma":0.014,"theta":-0.108,"vega":0.184,"rho":-0.117,"openInterest":1346,"timeValue":1.88,"theoreticalOptionValue":20.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.05,"markChange":-0.86,"markPercentChange":-4.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_031620P334","description":"SPY Mar 16 2020 334 Put (Weekly)","exchangeName":"OPR","bid":19.79,"ask":20.35,"last":20.6,"mark":20.07,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663658417,"quoteTimeInLong":1582727400908,"netChange":7.9,"volatility":25.042,"delta":-0.839,"gamma":0.013,"theta":-0.107,"vega":0.178,"rho":-0.117,"openInterest":623,"timeValue":0.65,"theoreticalOptionValue":20.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.75,"markChange":-0.86,"markPercentChange":-4.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_031620P335","description":"SPY Mar 16 2020 335 Put (Weekly)","exchangeName":"OPR","bid":20.73,"ask":21.28,"last":20.66,"mark":21.01,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657351553,"quoteTimeInLong":1582727400909,"netChange":7.24,"volatility":25.317,"delta":-0.848,"gamma":0.012,"theta":-0.104,"vega":0.171,"rho":-0.116,"openInterest":718,"timeValue":-0.29,"theoreticalOptionValue":21.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.1,"markChange":-0.87,"markPercentChange":-3.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_031620P336","description":"SPY Mar 16 2020 336 Put (Weekly)","exchangeName":"OPR","bid":21.67,"ask":22.24,"last":24.03,"mark":21.96,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663008933,"quoteTimeInLong":1582727400909,"netChange":9.85,"volatility":25.765,"delta":-0.855,"gamma":0.011,"theta":-0.102,"vega":0.166,"rho":-0.115,"openInterest":834,"timeValue":2.08,"theoreticalOptionValue":22.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.16,"markChange":-0.87,"markPercentChange":-3.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_031620P337","description":"SPY Mar 16 2020 337 Put (Weekly)","exchangeName":"OPR","bid":22.63,"ask":23.21,"last":18.25,"mark":22.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652232207,"quoteTimeInLong":1582727400910,"netChange":3.26,"volatility":26.282,"delta":-0.86,"gamma":0.011,"theta":-0.102,"vega":0.162,"rho":-0.114,"openInterest":506,"timeValue":-4.7,"theoreticalOptionValue":23.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.72,"markChange":-0.87,"markPercentChange":-3.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_031620P338","description":"SPY Mar 16 2020 338 Put (Weekly)","exchangeName":"OPR","bid":23.61,"ask":24.18,"last":25.95,"mark":23.9,"bidSize":6,"askSize":5,"bidAskSize":"6X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663008933,"quoteTimeInLong":1582727400911,"netChange":10.13,"volatility":27.065,"delta":-0.863,"gamma":0.01,"theta":-0.103,"vega":0.159,"rho":-0.113,"openInterest":483,"timeValue":2,"theoreticalOptionValue":24.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.89,"markChange":-0.87,"markPercentChange":-3.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_031620P339","description":"SPY Mar 16 2020 339 Put (Weekly)","exchangeName":"OPR","bid":24.6,"ask":25.18,"last":13.94,"mark":24.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555923273,"quoteTimeInLong":1582727400913,"netChange":-2.76,"volatility":27.936,"delta":-0.864,"gamma":0.01,"theta":-0.106,"vega":0.158,"rho":-0.113,"openInterest":244,"timeValue":-11.01,"theoreticalOptionValue":25.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.72,"markChange":-0.86,"markPercentChange":-3.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_031620P340","description":"SPY Mar 16 2020 340 Put (Weekly)","exchangeName":"OPR","bid":25.6,"ask":26.18,"last":19.79,"mark":25.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644610668,"quoteTimeInLong":1582727400915,"netChange":2.18,"volatility":28.514,"delta":-0.868,"gamma":0.009,"theta":-0.106,"vega":0.155,"rho":-0.112,"openInterest":160,"timeValue":-6.16,"theoreticalOptionValue":26.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.16,"markChange":-0.85,"markPercentChange":-3.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_031620P341","description":"SPY Mar 16 2020 341 Put (Weekly)","exchangeName":"OPR","bid":26.59,"ask":27.35,"last":28.03,"mark":26.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659299752,"quoteTimeInLong":1582727401176,"netChange":9.49,"volatility":29.374,"delta":-0.87,"gamma":0.009,"theta":-0.108,"vega":0.153,"rho":-0.112,"openInterest":242,"timeValue":1.08,"theoreticalOptionValue":27.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.19,"markChange":-0.77,"markPercentChange":-2.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_031620P342","description":"SPY Mar 16 2020 342 Put (Weekly)","exchangeName":"OPR","bid":27.66,"ask":28.1,"last":8.86,"mark":27.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582308578924,"quoteTimeInLong":1582727400879,"netChange":-10.64,"volatility":30.067,"delta":-0.872,"gamma":0.009,"theta":-0.109,"vega":0.151,"rho":-0.111,"openInterest":35,"timeValue":-19.09,"theoreticalOptionValue":28.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.02,"markChange":-0.86,"markPercentChange":-2.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_031620P343","description":"SPY Mar 16 2020 343 Put (Weekly)","exchangeName":"OPR","bid":28.59,"ask":29.35,"last":17.94,"mark":28.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555506287,"quoteTimeInLong":1582727401174,"netChange":-2.54,"volatility":30.719,"delta":-0.875,"gamma":0.008,"theta":-0.11,"vega":0.149,"rho":-0.11,"openInterest":51,"timeValue":-11.01,"theoreticalOptionValue":29.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.55,"markChange":-0.77,"markPercentChange":-2.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_031620P344","description":"SPY Mar 16 2020 344 Put (Weekly)","exchangeName":"OPR","bid":29.68,"ask":30.08,"last":18.9,"mark":29.88,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555505311,"quoteTimeInLong":1582727400769,"netChange":-2.58,"volatility":31.431,"delta":-0.877,"gamma":0.008,"theta":-0.111,"vega":0.147,"rho":-0.11,"openInterest":0,"timeValue":-11.05,"theoreticalOptionValue":30.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.38,"markChange":-0.86,"markPercentChange":-2.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_031620P345","description":"SPY Mar 16 2020 345 Put (Weekly)","exchangeName":"OPR","bid":30.65,"ask":31.1,"last":11.35,"mark":30.88,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582298390288,"quoteTimeInLong":1582727400885,"netChange":-11.12,"volatility":32.172,"delta":-0.878,"gamma":0.008,"theta":-0.112,"vega":0.146,"rho":-0.109,"openInterest":0,"timeValue":-19.6,"theoreticalOptionValue":31.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.05,"markChange":-0.86,"markPercentChange":-2.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_031620P346","description":"SPY Mar 16 2020 346 Put (Weekly)","exchangeName":"OPR","bid":31.59,"ask":32.35,"last":10.03,"mark":31.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582039903964,"quoteTimeInLong":1582727401173,"netChange":-13.44,"volatility":32.909,"delta":-0.88,"gamma":0.007,"theta":-0.114,"vega":0.144,"rho":-0.109,"openInterest":0,"timeValue":-21.92,"theoreticalOptionValue":32.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.07,"markChange":-0.77,"markPercentChange":-2.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_031620P347","description":"SPY Mar 16 2020 347 Put (Weekly)","exchangeName":"OPR","bid":32.59,"ask":33.35,"last":0,"mark":32.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":33.642,"delta":-0.881,"gamma":0.007,"theta":-0.115,"vega":0.143,"rho":-0.108,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":33.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-2.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_031620P348","description":"SPY Mar 16 2020 348 Put (Weekly)","exchangeName":"OPR","bid":33.59,"ask":34.35,"last":14.45,"mark":33.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582313446878,"quoteTimeInLong":1582727401173,"netChange":-11.02,"volatility":34.336,"delta":-0.883,"gamma":0.007,"theta":-0.117,"vega":0.141,"rho":-0.108,"openInterest":0,"timeValue":-19.5,"theoreticalOptionValue":34.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.74,"markChange":-0.77,"markPercentChange":-2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_031620P349","description":"SPY Mar 16 2020 349 Put (Weekly)","exchangeName":"OPR","bid":34.59,"ask":35.35,"last":12.99,"mark":34.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582224513600,"quoteTimeInLong":1582727401173,"netChange":-13.48,"volatility":35.061,"delta":-0.884,"gamma":0.007,"theta":-0.118,"vega":0.14,"rho":-0.107,"openInterest":0,"timeValue":-21.96,"theoreticalOptionValue":35.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.73,"markChange":-0.77,"markPercentChange":-2.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_031620P350","description":"SPY Mar 16 2020 350 Put (Weekly)","exchangeName":"OPR","bid":35.59,"ask":36.35,"last":24.25,"mark":35.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557371834,"quoteTimeInLong":1582727401173,"netChange":-3.22,"volatility":35.782,"delta":-0.885,"gamma":0.006,"theta":-0.12,"vega":0.139,"rho":-0.107,"openInterest":0,"timeValue":-11.7,"theoreticalOptionValue":36.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.78,"markChange":-0.77,"markPercentChange":-2.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_031620P351","description":"SPY Mar 16 2020 351 Put (Weekly)","exchangeName":"OPR","bid":36.59,"ask":37.35,"last":0,"mark":36.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":37.249,"delta":-0.881,"gamma":0.006,"theta":-0.128,"vega":0.142,"rho":-0.108,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-2.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_031620P352","description":"SPY Mar 16 2020 352 Put (Weekly)","exchangeName":"OPR","bid":37.59,"ask":38.35,"last":0,"mark":37.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":37.97,"delta":-0.882,"gamma":0.006,"theta":-0.129,"vega":0.141,"rho":-0.108,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":38.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_031620P353","description":"SPY Mar 16 2020 353 Put (Weekly)","exchangeName":"OPR","bid":38.59,"ask":39.35,"last":0,"mark":38.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":38.687,"delta":-0.883,"gamma":0.006,"theta":-0.131,"vega":0.14,"rho":-0.107,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":39.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_031620P354","description":"SPY Mar 16 2020 354 Put (Weekly)","exchangeName":"OPR","bid":39.59,"ask":40.35,"last":0,"mark":39.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":39.401,"delta":-0.884,"gamma":0.006,"theta":-0.132,"vega":0.139,"rho":-0.107,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":40.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_031620P355","description":"SPY Mar 16 2020 355 Put (Weekly)","exchangeName":"OPR","bid":40.59,"ask":41.35,"last":0,"mark":40.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":40.112,"delta":-0.885,"gamma":0.005,"theta":-0.134,"vega":0.138,"rho":-0.107,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":41.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_031620P356","description":"SPY Mar 16 2020 356 Put (Weekly)","exchangeName":"OPR","bid":41.59,"ask":42.35,"last":0,"mark":41.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":40.82,"delta":-0.886,"gamma":0.005,"theta":-0.135,"vega":0.137,"rho":-0.106,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":42.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_031620P357","description":"SPY Mar 16 2020 357 Put (Weekly)","exchangeName":"OPR","bid":42.59,"ask":43.35,"last":0,"mark":42.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":41.526,"delta":-0.887,"gamma":0.005,"theta":-0.137,"vega":0.137,"rho":-0.106,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":43.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_031620P358","description":"SPY Mar 16 2020 358 Put (Weekly)","exchangeName":"OPR","bid":43.59,"ask":44.35,"last":0,"mark":43.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":42.229,"delta":-0.887,"gamma":0.005,"theta":-0.138,"vega":0.136,"rho":-0.105,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":44.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_031620P359","description":"SPY Mar 16 2020 359 Put (Weekly)","exchangeName":"OPR","bid":44.59,"ask":45.35,"last":0,"mark":44.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":42.93,"delta":-0.888,"gamma":0.005,"theta":-0.14,"vega":0.135,"rho":-0.105,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":45.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_031620P360","description":"SPY Mar 16 2020 360 Put (Weekly)","exchangeName":"OPR","bid":45.59,"ask":46.35,"last":0,"mark":45.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":43.628,"delta":-0.889,"gamma":0.005,"theta":-0.142,"vega":0.134,"rho":-0.105,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":46.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_031620P361","description":"SPY Mar 16 2020 361 Put (Weekly)","exchangeName":"OPR","bid":46.59,"ask":47.35,"last":0,"mark":46.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":44.324,"delta":-0.889,"gamma":0.005,"theta":-0.143,"vega":0.134,"rho":-0.104,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":47.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_031620P362","description":"SPY Mar 16 2020 362 Put (Weekly)","exchangeName":"OPR","bid":47.59,"ask":48.35,"last":0,"mark":47.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":45.018,"delta":-0.89,"gamma":0.004,"theta":-0.145,"vega":0.133,"rho":-0.104,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":48.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_031620P363","description":"SPY Mar 16 2020 363 Put (Weekly)","exchangeName":"OPR","bid":48.59,"ask":49.34,"last":0,"mark":48.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":45.71,"delta":-0.89,"gamma":0.004,"theta":-0.146,"vega":0.132,"rho":-0.103,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":49.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_031620P364","description":"SPY Mar 16 2020 364 Put (Weekly)","exchangeName":"OPR","bid":49.59,"ask":50.34,"last":0,"mark":49.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":46.4,"delta":-0.891,"gamma":0.004,"theta":-0.148,"vega":0.132,"rho":-0.103,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":50.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_031620P365","description":"SPY Mar 16 2020 365 Put (Weekly)","exchangeName":"OPR","bid":50.59,"ask":51.34,"last":0,"mark":50.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":47.089,"delta":-0.891,"gamma":0.004,"theta":-0.149,"vega":0.131,"rho":-0.103,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":51.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_031620P366","description":"SPY Mar 16 2020 366 Put (Weekly)","exchangeName":"OPR","bid":51.59,"ask":52.34,"last":0,"mark":51.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":47.775,"delta":-0.892,"gamma":0.004,"theta":-0.151,"vega":0.131,"rho":-0.102,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":52.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_031620P367","description":"SPY Mar 16 2020 367 Put (Weekly)","exchangeName":"OPR","bid":52.59,"ask":53.34,"last":0,"mark":52.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":48.46,"delta":-0.892,"gamma":0.004,"theta":-0.153,"vega":0.13,"rho":-0.102,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":53.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_031620P368","description":"SPY Mar 16 2020 368 Put (Weekly)","exchangeName":"OPR","bid":53.59,"ask":54.34,"last":0,"mark":53.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":49.144,"delta":-0.892,"gamma":0.004,"theta":-0.154,"vega":0.13,"rho":-0.102,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":54.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_031620P369","description":"SPY Mar 16 2020 369 Put (Weekly)","exchangeName":"OPR","bid":54.59,"ask":55.34,"last":0,"mark":54.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":49.825,"delta":-0.893,"gamma":0.004,"theta":-0.156,"vega":0.129,"rho":-0.101,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":55.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_031620P370","description":"SPY Mar 16 2020 370 Put (Weekly)","exchangeName":"OPR","bid":55.59,"ask":56.34,"last":0,"mark":55.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":50.506,"delta":-0.893,"gamma":0.004,"theta":-0.158,"vega":0.129,"rho":-0.101,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":56.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_031620P371","description":"SPY Mar 16 2020 371 Put (Weekly)","exchangeName":"OPR","bid":56.59,"ask":57.34,"last":0,"mark":56.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":51.185,"delta":-0.893,"gamma":0.003,"theta":-0.159,"vega":0.129,"rho":-0.1,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":57.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1584403200000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1584331200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.34,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-18:21":{"250.0":[{"putCall":"PUT","symbol":"SPY_031820P250","description":"SPY Mar 18 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.2,"ask":0.24,"last":0,"mark":0.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_031820P255","description":"SPY Mar 18 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.25,"ask":0.3,"last":0,"mark":0.28,"bidSize":10,"askSize":380,"bidAskSize":"10X380","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.28,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.28,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_031820P260","description":"SPY Mar 18 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.32,"ask":0.37,"last":0,"mark":0.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.34,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.35,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_031820P265","description":"SPY Mar 18 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.41,"ask":0.46,"last":0,"mark":0.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.44,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_031820P270","description":"SPY Mar 18 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.54,"ask":0.59,"last":0.62,"mark":0.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0.62,"lowPrice":0.62,"openPrice":0,"closePrice":0.81,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400754,"quoteTimeInLong":1582727400996,"netChange":-0.19,"volatility":40.695,"delta":-0.058,"gamma":0.004,"theta":-0.082,"vega":0.089,"rho":-0.011,"openInterest":50,"timeValue":0.62,"theoreticalOptionValue":0.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.98,"markChange":-0.24,"markPercentChange":-29.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_031820P275","description":"SPY Mar 18 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0.71,"ask":0.77,"last":0.78,"mark":0.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654567116,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":38.976,"delta":-0.074,"gamma":0.005,"theta":-0.095,"vega":0.108,"rho":-0.015,"openInterest":5,"timeValue":0.78,"theoreticalOptionValue":1.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.29,"markPercentChange":-28.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_031820P280","description":"SPY Mar 18 2020 280 Put (Weekly)","exchangeName":"OPR","bid":0.94,"ask":1.01,"last":1.6,"mark":0.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662216310,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":37.247,"delta":-0.094,"gamma":0.006,"theta":-0.109,"vega":0.13,"rho":-0.019,"openInterest":142,"timeValue":1.6,"theoreticalOptionValue":1.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.35,"markPercentChange":-26.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_031820P282","description":"SPY Mar 18 2020 282 Put (Weekly)","exchangeName":"OPR","bid":1.07,"ask":1.12,"last":0,"mark":1.1,"bidSize":180,"askSize":300,"bidAskSize":"180X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.1,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.1,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_031820P283","description":"SPY Mar 18 2020 283 Put (Weekly)","exchangeName":"OPR","bid":1.12,"ask":1.19,"last":0,"mark":1.16,"bidSize":255,"askSize":225,"bidAskSize":"255X225","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401169,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.15,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.16,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_031820P284","description":"SPY Mar 18 2020 284 Put (Weekly)","exchangeName":"OPR","bid":1.2,"ask":1.26,"last":0,"mark":1.23,"bidSize":240,"askSize":360,"bidAskSize":"240X360","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.23,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.23,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_031820P285","description":"SPY Mar 18 2020 285 Put (Weekly)","exchangeName":"OPR","bid":1.27,"ask":1.33,"last":1.94,"mark":1.3,"bidSize":300,"askSize":240,"bidAskSize":"300X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663985590,"quoteTimeInLong":1582727401175,"netChange":0.89,"volatility":35.572,"delta":-0.121,"gamma":0.007,"theta":-0.125,"vega":0.155,"rho":-0.024,"openInterest":154,"timeValue":1.94,"theoreticalOptionValue":1.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.49,"markChange":-0.41,"markPercentChange":-23.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_031820P286","description":"SPY Mar 18 2020 286 Put (Weekly)","exchangeName":"OPR","bid":1.34,"ask":1.42,"last":0,"mark":1.38,"bidSize":210,"askSize":238,"bidAskSize":"210X238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401137,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.38,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.38,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_031820P287","description":"SPY Mar 18 2020 287 Put (Weekly)","exchangeName":"OPR","bid":1.44,"ask":1.49,"last":0,"mark":1.47,"bidSize":143,"askSize":143,"bidAskSize":"143X143","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.47,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.47,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_031820P288","description":"SPY Mar 18 2020 288 Put (Weekly)","exchangeName":"OPR","bid":1.52,"ask":1.59,"last":0,"mark":1.56,"bidSize":143,"askSize":195,"bidAskSize":"143X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401153,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.55,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.56,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_031820P289","description":"SPY Mar 18 2020 289 Put (Weekly)","exchangeName":"OPR","bid":1.61,"ask":1.69,"last":0,"mark":1.65,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.65,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.65,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_031820P290","description":"SPY Mar 18 2020 290 Put (Weekly)","exchangeName":"OPR","bid":1.71,"ask":1.79,"last":1.78,"mark":1.75,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":1.78,"lowPrice":1.78,"openPrice":0,"closePrice":2.22,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400665,"quoteTimeInLong":1582727401110,"netChange":-0.44,"volatility":33.966,"delta":-0.156,"gamma":0.009,"theta":-0.141,"vega":0.184,"rho":-0.031,"openInterest":2608,"timeValue":1.78,"theoreticalOptionValue":2.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.82,"markChange":-0.47,"markPercentChange":-21.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_031820P291","description":"SPY Mar 18 2020 291 Put (Weekly)","exchangeName":"OPR","bid":1.83,"ask":1.89,"last":0,"mark":1.86,"bidSize":132,"askSize":132,"bidAskSize":"132X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401118,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.86,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.86,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_031820P292","description":"SPY Mar 18 2020 292 Put (Weekly)","exchangeName":"OPR","bid":1.92,"ask":2.03,"last":0,"mark":1.98,"bidSize":204,"askSize":240,"bidAskSize":"204X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400995,"netChange":0,"volatility":33.283,"delta":-0.172,"gamma":0.01,"theta":-0.148,"vega":0.197,"rho":-0.034,"openInterest":3,"timeValue":1.98,"theoreticalOptionValue":2.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.49,"markPercentChange":-19.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_031820P293","description":"SPY Mar 18 2020 293 Put (Weekly)","exchangeName":"OPR","bid":2.04,"ask":2.14,"last":2.86,"mark":2.09,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664191195,"quoteTimeInLong":1582727401120,"netChange":0,"volatility":32.967,"delta":-0.181,"gamma":0.01,"theta":-0.151,"vega":0.203,"rho":-0.036,"openInterest":2931,"timeValue":2.86,"theoreticalOptionValue":2.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.51,"markPercentChange":-19.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_031820P294","description":"SPY Mar 18 2020 294 Put (Weekly)","exchangeName":"OPR","bid":2.17,"ask":2.27,"last":1.34,"mark":2.22,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643584946,"quoteTimeInLong":1582727401159,"netChange":0,"volatility":32.639,"delta":-0.19,"gamma":0.011,"theta":-0.154,"vega":0.209,"rho":-0.037,"openInterest":90,"timeValue":1.34,"theoreticalOptionValue":2.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.51,"markPercentChange":-18.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_031820P295","description":"SPY Mar 18 2020 295 Put (Weekly)","exchangeName":"OPR","bid":2.3,"ask":2.4,"last":3.09,"mark":2.35,"bidSize":187,"askSize":165,"bidAskSize":"187X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664024946,"quoteTimeInLong":1582727401131,"netChange":1.39,"volatility":32.322,"delta":-0.2,"gamma":0.011,"theta":-0.157,"vega":0.216,"rho":-0.039,"openInterest":2120,"timeValue":3.09,"theoreticalOptionValue":2.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.35,"markChange":-0.53,"markPercentChange":-18.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_031820P296","description":"SPY Mar 18 2020 296 Put (Weekly)","exchangeName":"OPR","bid":2.45,"ask":2.55,"last":2.4,"mark":2.5,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654615747,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":31.99,"delta":-0.21,"gamma":0.012,"theta":-0.16,"vega":0.222,"rho":-0.041,"openInterest":58,"timeValue":2.4,"theoreticalOptionValue":3.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.54,"markPercentChange":-17.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_031820P297","description":"SPY Mar 18 2020 297 Put (Weekly)","exchangeName":"OPR","bid":2.6,"ask":2.71,"last":3.55,"mark":2.66,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662404550,"quoteTimeInLong":1582727401144,"netChange":0,"volatility":31.665,"delta":-0.22,"gamma":0.012,"theta":-0.163,"vega":0.228,"rho":-0.043,"openInterest":249,"timeValue":3.55,"theoreticalOptionValue":3.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.55,"markPercentChange":-17.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_031820P298","description":"SPY Mar 18 2020 298 Put (Weekly)","exchangeName":"OPR","bid":2.77,"ask":2.88,"last":3.41,"mark":2.83,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660755666,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":31.365,"delta":-0.231,"gamma":0.013,"theta":-0.166,"vega":0.235,"rho":-0.045,"openInterest":194,"timeValue":3.41,"theoreticalOptionValue":3.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.56,"markPercentChange":-16.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_031820P299","description":"SPY Mar 18 2020 299 Put (Weekly)","exchangeName":"OPR","bid":2.94,"ask":3.05,"last":3.95,"mark":3,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663922871,"quoteTimeInLong":1582727401161,"netChange":0,"volatility":31.046,"delta":-0.243,"gamma":0.013,"theta":-0.169,"vega":0.241,"rho":-0.048,"openInterest":171,"timeValue":3.95,"theoreticalOptionValue":3.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.57,"markPercentChange":-16.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_031820P300","description":"SPY Mar 18 2020 300 Put (Weekly)","exchangeName":"OPR","bid":3.13,"ask":3.24,"last":3.23,"mark":3.19,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":3.23,"lowPrice":3.23,"openPrice":0,"closePrice":3.77,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400472,"quoteTimeInLong":1582727401148,"netChange":-0.54,"volatility":30.746,"delta":-0.255,"gamma":0.014,"theta":-0.171,"vega":0.247,"rho":-0.05,"openInterest":5981,"timeValue":3.23,"theoreticalOptionValue":3.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.32,"markChange":-0.58,"markPercentChange":-15.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_031820P301","description":"SPY Mar 18 2020 301 Put (Weekly)","exchangeName":"OPR","bid":3.32,"ask":3.44,"last":4.43,"mark":3.38,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663266542,"quoteTimeInLong":1582727401115,"netChange":2.14,"volatility":30.443,"delta":-0.267,"gamma":0.014,"theta":-0.174,"vega":0.254,"rho":-0.052,"openInterest":751,"timeValue":4.43,"theoreticalOptionValue":3.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.89,"markChange":-0.6,"markPercentChange":-15.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_031820P302","description":"SPY Mar 18 2020 302 Put (Weekly)","exchangeName":"OPR","bid":3.51,"ask":3.66,"last":4.65,"mark":3.59,"bidSize":160,"askSize":160,"bidAskSize":"160X160","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663950929,"quoteTimeInLong":1582727401098,"netChange":2.24,"volatility":30.135,"delta":-0.28,"gamma":0.014,"theta":-0.176,"vega":0.26,"rho":-0.055,"openInterest":1382,"timeValue":4.65,"theoreticalOptionValue":4.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.33,"markChange":-0.61,"markPercentChange":-14.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_031820P303","description":"SPY Mar 18 2020 303 Put (Weekly)","exchangeName":"OPR","bid":3.74,"ask":3.87,"last":4.17,"mark":3.81,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661063742,"quoteTimeInLong":1582727401116,"netChange":1.63,"volatility":26.738,"delta":-0.277,"gamma":0.016,"theta":-0.155,"vega":0.258,"rho":-0.054,"openInterest":1299,"timeValue":4.17,"theoreticalOptionValue":3.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.84,"markChange":-0.63,"markPercentChange":-14.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_031820P304","description":"SPY Mar 18 2020 304 Put (Weekly)","exchangeName":"OPR","bid":3.98,"ask":4.1,"last":4.82,"mark":4.04,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660251125,"quoteTimeInLong":1582727401110,"netChange":2.15,"volatility":26.445,"delta":-0.292,"gamma":0.017,"theta":-0.157,"vega":0.265,"rho":-0.057,"openInterest":350,"timeValue":4.82,"theoreticalOptionValue":3.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.82,"markChange":-0.64,"markPercentChange":-13.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_031820P305","description":"SPY Mar 18 2020 305 Put (Weekly)","exchangeName":"OPR","bid":4.21,"ask":4.36,"last":5.2,"mark":4.29,"bidSize":119,"askSize":119,"bidAskSize":"119X119","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663992561,"quoteTimeInLong":1582727401143,"netChange":2.39,"volatility":26.136,"delta":-0.308,"gamma":0.017,"theta":-0.159,"vega":0.271,"rho":-0.06,"openInterest":737,"timeValue":5.2,"theoreticalOptionValue":4.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.32,"markChange":-0.66,"markPercentChange":-13.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_031820P306","description":"SPY Mar 18 2020 306 Put (Weekly)","exchangeName":"OPR","bid":4.48,"ask":4.61,"last":5.59,"mark":4.55,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664081611,"quoteTimeInLong":1582727401125,"netChange":2.63,"volatility":26.37,"delta":-0.327,"gamma":0.018,"theta":-0.165,"vega":0.278,"rho":-0.063,"openInterest":554,"timeValue":5.59,"theoreticalOptionValue":4.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.38,"markChange":-0.67,"markPercentChange":-12.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_031820P307","description":"SPY Mar 18 2020 307 Put (Weekly)","exchangeName":"OPR","bid":4.75,"ask":4.89,"last":6.37,"mark":4.82,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662811140,"quoteTimeInLong":1582727401168,"netChange":3.24,"volatility":25.47,"delta":-0.341,"gamma":0.019,"theta":-0.162,"vega":0.283,"rho":-0.066,"openInterest":1206,"timeValue":6.37,"theoreticalOptionValue":4.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.89,"markChange":-0.69,"markPercentChange":-12.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_031820P308","description":"SPY Mar 18 2020 308 Put (Weekly)","exchangeName":"OPR","bid":5.04,"ask":5.18,"last":6.28,"mark":5.11,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662361212,"quoteTimeInLong":1582727401167,"netChange":2.99,"volatility":25.749,"delta":-0.362,"gamma":0.019,"theta":-0.167,"vega":0.289,"rho":-0.07,"openInterest":76,"timeValue":6.28,"theoreticalOptionValue":5.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.37,"markChange":-0.71,"markPercentChange":-12.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_031820P309","description":"SPY Mar 18 2020 309 Put (Weekly)","exchangeName":"OPR","bid":5.34,"ask":5.49,"last":6.59,"mark":5.42,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662213962,"quoteTimeInLong":1582727401143,"netChange":3.12,"volatility":24.827,"delta":-0.378,"gamma":0.02,"theta":-0.163,"vega":0.293,"rho":-0.073,"openInterest":68,"timeValue":6.59,"theoreticalOptionValue":5.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.81,"markChange":-0.72,"markPercentChange":-11.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_031820P310","description":"SPY Mar 18 2020 310 Put (Weekly)","exchangeName":"OPR","bid":5.66,"ask":5.81,"last":5.8,"mark":5.74,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":5.8,"lowPrice":5.8,"openPrice":0,"closePrice":6.47,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400577,"quoteTimeInLong":1582727401136,"netChange":-0.67,"volatility":25.142,"delta":-0.399,"gamma":0.02,"theta":-0.168,"vega":0.298,"rho":-0.077,"openInterest":812,"timeValue":5.8,"theoreticalOptionValue":5.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.36,"markChange":-0.73,"markPercentChange":-11.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_031820P311","description":"SPY Mar 18 2020 311 Put (Weekly)","exchangeName":"OPR","bid":6,"ask":6.15,"last":7.35,"mark":6.08,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663867670,"quoteTimeInLong":1582727401157,"netChange":3.51,"volatility":24.151,"delta":-0.417,"gamma":0.021,"theta":-0.162,"vega":0.301,"rho":-0.08,"openInterest":1228,"timeValue":7.35,"theoreticalOptionValue":5.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.43,"markChange":-0.74,"markPercentChange":-10.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_031820P312","description":"SPY Mar 18 2020 312 Put (Weekly)","exchangeName":"OPR","bid":6.35,"ask":6.5,"last":7.23,"mark":6.43,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664807518,"quoteTimeInLong":1582727401165,"netChange":3.17,"volatility":24.542,"delta":-0.439,"gamma":0.021,"theta":-0.167,"vega":0.304,"rho":-0.084,"openInterest":688,"timeValue":7.23,"theoreticalOptionValue":6.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.19,"markChange":-0.76,"markPercentChange":-10.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_031820P313","description":"SPY Mar 18 2020 313 Put (Weekly)","exchangeName":"OPR","bid":6.72,"ask":6.88,"last":7.64,"mark":6.8,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664807518,"quoteTimeInLong":1582727401179,"netChange":3.37,"volatility":23.453,"delta":-0.459,"gamma":0.022,"theta":-0.16,"vega":0.306,"rho":-0.088,"openInterest":420,"timeValue":7.64,"theoreticalOptionValue":6.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.42,"markChange":-0.77,"markPercentChange":-10.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_031820P314","description":"SPY Mar 18 2020 314 Put (Weekly)","exchangeName":"OPR","bid":7.11,"ask":7.27,"last":8.29,"mark":7.19,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664012214,"quoteTimeInLong":1582727401166,"netChange":3.78,"volatility":23.866,"delta":-0.481,"gamma":0.022,"theta":-0.164,"vega":0.307,"rho":-0.092,"openInterest":395,"timeValue":8.29,"theoreticalOptionValue":7.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.37,"markChange":-0.79,"markPercentChange":-9.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_031820P315","description":"SPY Mar 18 2020 315 Put (Weekly)","exchangeName":"OPR","bid":7.52,"ask":7.68,"last":8.67,"mark":7.6,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662580440,"quoteTimeInLong":1582727401163,"netChange":3.91,"volatility":22.71,"delta":-0.504,"gamma":0.023,"theta":-0.156,"vega":0.307,"rho":-0.095,"openInterest":362,"timeValue":7.72,"theoreticalOptionValue":7.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.61,"markChange":-0.8,"markPercentChange":-9.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_031820P316","description":"SPY Mar 18 2020 316 Put (Weekly)","exchangeName":"OPR","bid":7.95,"ask":8.11,"last":9.39,"mark":8.03,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663880062,"quoteTimeInLong":1582727401144,"netChange":4.37,"volatility":22.294,"delta":-0.528,"gamma":0.023,"theta":-0.152,"vega":0.307,"rho":-0.099,"openInterest":372,"timeValue":7.44,"theoreticalOptionValue":7.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.43,"markChange":-0.81,"markPercentChange":-9.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_031820P317","description":"SPY Mar 18 2020 317 Put (Weekly)","exchangeName":"OPR","bid":8.39,"ask":8.56,"last":9.79,"mark":8.48,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663983547,"quoteTimeInLong":1582727401173,"netChange":4.5,"volatility":21.897,"delta":-0.552,"gamma":0.023,"theta":-0.148,"vega":0.305,"rho":-0.103,"openInterest":438,"timeValue":6.84,"theoreticalOptionValue":8.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.38,"markChange":-0.83,"markPercentChange":-8.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_031820P318","description":"SPY Mar 18 2020 318 Put (Weekly)","exchangeName":"OPR","bid":8.86,"ask":9.03,"last":9,"mark":8.95,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":9,"lowPrice":9,"openPrice":0,"closePrice":9.78,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400169,"quoteTimeInLong":1582727401143,"netChange":-0.78,"volatility":22.429,"delta":-0.573,"gamma":0.023,"theta":-0.15,"vega":0.302,"rho":-0.107,"openInterest":79,"timeValue":5.05,"theoreticalOptionValue":8.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.99,"markChange":-0.84,"markPercentChange":-8.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_031820P319","description":"SPY Mar 18 2020 319 Put (Weekly)","exchangeName":"OPR","bid":9.35,"ask":9.52,"last":7.51,"mark":9.43,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651910650,"quoteTimeInLong":1582727401166,"netChange":1.63,"volatility":21.051,"delta":-0.603,"gamma":0.024,"theta":-0.138,"vega":0.297,"rho":-0.111,"openInterest":298,"timeValue":2.56,"theoreticalOptionValue":9.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.86,"markChange":-0.84,"markPercentChange":-8.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_031820P320","description":"SPY Mar 18 2020 320 Put (Weekly)","exchangeName":"OPR","bid":9.87,"ask":10.04,"last":11.37,"mark":9.95,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664240965,"quoteTimeInLong":1582727401143,"netChange":5.17,"volatility":21.671,"delta":-0.622,"gamma":0.023,"theta":-0.14,"vega":0.293,"rho":-0.114,"openInterest":1264,"timeValue":5.42,"theoreticalOptionValue":9.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.85,"markChange":-0.85,"markPercentChange":-7.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_031820P321","description":"SPY Mar 18 2020 321 Put (Weekly)","exchangeName":"OPR","bid":10.41,"ask":10.58,"last":9.49,"mark":10.5,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655071965,"quoteTimeInLong":1582727401144,"netChange":2.95,"volatility":20.136,"delta":-0.656,"gamma":0.024,"theta":-0.126,"vega":0.283,"rho":-0.118,"openInterest":353,"timeValue":2.54,"theoreticalOptionValue":10.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.03,"markChange":-0.86,"markPercentChange":-7.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_031820P322","description":"SPY Mar 18 2020 322 Put (Weekly)","exchangeName":"OPR","bid":10.97,"ask":11.15,"last":11.75,"mark":11.06,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663732691,"quoteTimeInLong":1582727401145,"netChange":4.86,"volatility":20.895,"delta":-0.672,"gamma":0.022,"theta":-0.128,"vega":0.278,"rho":-0.121,"openInterest":647,"timeValue":3.8,"theoreticalOptionValue":11.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.82,"markChange":-0.86,"markPercentChange":-7.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_031820P323","description":"SPY Mar 18 2020 323 Put (Weekly)","exchangeName":"OPR","bid":11.56,"ask":11.74,"last":13.28,"mark":11.65,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664121598,"quoteTimeInLong":1582727401169,"netChange":6.03,"volatility":19.185,"delta":-0.711,"gamma":0.023,"theta":-0.111,"vega":0.263,"rho":-0.124,"openInterest":600,"timeValue":4.33,"theoreticalOptionValue":11.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.18,"markChange":-0.87,"markPercentChange":-6.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_031820P324","description":"SPY Mar 18 2020 324 Put (Weekly)","exchangeName":"OPR","bid":12.18,"ask":12.37,"last":13.69,"mark":12.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664272045,"quoteTimeInLong":1582727401143,"netChange":6.06,"volatility":20.039,"delta":-0.723,"gamma":0.022,"theta":-0.113,"vega":0.257,"rho":-0.126,"openInterest":295,"timeValue":3.74,"theoreticalOptionValue":12.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.1,"markChange":-0.86,"markPercentChange":-6.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_031820P325","description":"SPY Mar 18 2020 325 Put (Weekly)","exchangeName":"OPR","bid":12.83,"ask":13.02,"last":13.55,"mark":12.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663729002,"quoteTimeInLong":1582727401164,"netChange":5.52,"volatility":18.156,"delta":-0.767,"gamma":0.022,"theta":-0.093,"vega":0.235,"rho":-0.128,"openInterest":711,"timeValue":2.6,"theoreticalOptionValue":12.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.05,"markChange":-0.86,"markPercentChange":-6.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_031820P326","description":"SPY Mar 18 2020 326 Put (Weekly)","exchangeName":"OPR","bid":13.52,"ask":13.7,"last":14.98,"mark":13.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664309518,"quoteTimeInLong":1582727401177,"netChange":6.53,"volatility":17.61,"delta":-0.795,"gamma":0.021,"theta":-0.083,"vega":0.218,"rho":-0.128,"openInterest":933,"timeValue":3.03,"theoreticalOptionValue":13.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.14,"markChange":-0.85,"markPercentChange":-5.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_031820P327","description":"SPY Mar 18 2020 327 Put (Weekly)","exchangeName":"OPR","bid":14.23,"ask":14.41,"last":15.73,"mark":14.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663983547,"quoteTimeInLong":1582727401175,"netChange":6.83,"volatility":17.032,"delta":-0.823,"gamma":0.02,"theta":-0.073,"vega":0.199,"rho":-0.127,"openInterest":1232,"timeValue":2.78,"theoreticalOptionValue":13.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.03,"markChange":-0.85,"markPercentChange":-5.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_031820P328","description":"SPY Mar 18 2020 328 Put (Weekly)","exchangeName":"OPR","bid":14.78,"ask":15.29,"last":16.6,"mark":15.04,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662187794,"quoteTimeInLong":1582727400977,"netChange":7.24,"volatility":23.663,"delta":-0.756,"gamma":0.017,"theta":-0.125,"vega":0.241,"rho":-0.129,"openInterest":1442,"timeValue":2.65,"theoreticalOptionValue":16.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.51,"markChange":-0.87,"markPercentChange":-5.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_031820P329","description":"SPY Mar 18 2020 329 Put (Weekly)","exchangeName":"OPR","bid":15.55,"ask":16.07,"last":17.77,"mark":15.81,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659560038,"quoteTimeInLong":1582727400977,"netChange":7.91,"volatility":23.573,"delta":-0.773,"gamma":0.016,"theta":-0.12,"vega":0.232,"rho":-0.13,"openInterest":184,"timeValue":2.82,"theoreticalOptionValue":16.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.41,"markChange":-0.87,"markPercentChange":-5.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_031820P330","description":"SPY Mar 18 2020 330 Put (Weekly)","exchangeName":"OPR","bid":16.35,"ask":16.88,"last":17.45,"mark":16.62,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662101280,"quoteTimeInLong":1582727400905,"netChange":7.07,"volatility":23.61,"delta":-0.788,"gamma":0.016,"theta":-0.115,"vega":0.223,"rho":-0.13,"openInterest":2954,"timeValue":1.5,"theoreticalOptionValue":17.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.43,"markChange":-0.86,"markPercentChange":-4.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_031820P331","description":"SPY Mar 18 2020 331 Put (Weekly)","exchangeName":"OPR","bid":17.18,"ask":17.71,"last":13.94,"mark":17.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652479774,"quoteTimeInLong":1582727400906,"netChange":3,"volatility":23.653,"delta":-0.802,"gamma":0.015,"theta":-0.11,"vega":0.214,"rho":-0.13,"openInterest":825,"timeValue":-3.01,"theoreticalOptionValue":18.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.4,"markChange":-0.87,"markPercentChange":-4.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_031820P332","description":"SPY Mar 18 2020 332 Put (Weekly)","exchangeName":"OPR","bid":18.03,"ask":18.58,"last":13.8,"mark":18.31,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645852231,"quoteTimeInLong":1582727400906,"netChange":2.27,"volatility":23.854,"delta":-0.814,"gamma":0.014,"theta":-0.107,"vega":0.205,"rho":-0.13,"openInterest":659,"timeValue":-4.15,"theoreticalOptionValue":19.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.83,"markChange":-0.87,"markPercentChange":-4.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_031820P333","description":"SPY Mar 18 2020 333 Put (Weekly)","exchangeName":"OPR","bid":18.91,"ask":19.47,"last":20.58,"mark":19.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662361212,"quoteTimeInLong":1582727400907,"netChange":8.42,"volatility":24.058,"delta":-0.825,"gamma":0.014,"theta":-0.104,"vega":0.198,"rho":-0.129,"openInterest":301,"timeValue":1.63,"theoreticalOptionValue":20.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.99,"markChange":-0.87,"markPercentChange":-4.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_031820P334","description":"SPY Mar 18 2020 334 Put (Weekly)","exchangeName":"OPR","bid":19.81,"ask":20.38,"last":19.49,"mark":20.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661255641,"quoteTimeInLong":1582727400907,"netChange":6.67,"volatility":24.374,"delta":-0.834,"gamma":0.013,"theta":-0.101,"vega":0.191,"rho":-0.128,"openInterest":747,"timeValue":-0.46,"theoreticalOptionValue":21.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.79,"markChange":-0.87,"markPercentChange":-4.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_031820P335","description":"SPY Mar 18 2020 335 Put (Weekly)","exchangeName":"OPR","bid":20.74,"ask":21.31,"last":20.36,"mark":21.03,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661255640,"quoteTimeInLong":1582727400909,"netChange":6.84,"volatility":24.764,"delta":-0.842,"gamma":0.012,"theta":-0.099,"vega":0.185,"rho":-0.128,"openInterest":1049,"timeValue":-0.59,"theoreticalOptionValue":21.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.22,"markChange":-0.87,"markPercentChange":-3.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_031820P336","description":"SPY Mar 18 2020 336 Put (Weekly)","exchangeName":"OPR","bid":21.68,"ask":22.25,"last":23.1,"mark":21.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663798542,"quoteTimeInLong":1582727400909,"netChange":8.83,"volatility":25.239,"delta":-0.848,"gamma":0.012,"theta":-0.099,"vega":0.18,"rho":-0.127,"openInterest":439,"timeValue":1.15,"theoreticalOptionValue":22.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.64,"markChange":-0.88,"markPercentChange":-3.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_031820P337","description":"SPY Mar 18 2020 337 Put (Weekly)","exchangeName":"OPR","bid":22.64,"ask":23.22,"last":24.01,"mark":22.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664839851,"quoteTimeInLong":1582727400910,"netChange":8.94,"volatility":25.778,"delta":-0.853,"gamma":0.011,"theta":-0.098,"vega":0.175,"rho":-0.126,"openInterest":218,"timeValue":1.06,"theoreticalOptionValue":23.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.58,"markChange":-0.87,"markPercentChange":-3.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_031820P338","description":"SPY Mar 18 2020 338 Put (Weekly)","exchangeName":"OPR","bid":23.62,"ask":24.19,"last":22,"mark":23.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655569029,"quoteTimeInLong":1582727400911,"netChange":6.12,"volatility":26.389,"delta":-0.857,"gamma":0.01,"theta":-0.098,"vega":0.172,"rho":-0.125,"openInterest":254,"timeValue":-1.95,"theoreticalOptionValue":24.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.69,"markChange":-0.87,"markPercentChange":-3.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_031820P339","description":"SPY Mar 18 2020 339 Put (Weekly)","exchangeName":"OPR","bid":24.6,"ask":25.18,"last":7.1,"mark":24.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582302171137,"quoteTimeInLong":1582727400913,"netChange":-9.64,"volatility":27.078,"delta":-0.86,"gamma":0.01,"theta":-0.099,"vega":0.169,"rho":-0.125,"openInterest":62,"timeValue":-17.85,"theoreticalOptionValue":25.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.45,"markChange":-0.86,"markPercentChange":-3.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_031820P340","description":"SPY Mar 18 2020 340 Put (Weekly)","exchangeName":"OPR","bid":25.6,"ask":26.18,"last":20,"mark":25.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646473167,"quoteTimeInLong":1582727400914,"netChange":2.36,"volatility":27.789,"delta":-0.863,"gamma":0.01,"theta":-0.101,"vega":0.167,"rho":-0.124,"openInterest":446,"timeValue":-5.95,"theoreticalOptionValue":26.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.82,"markChange":-0.85,"markPercentChange":-3.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_031820P341","description":"SPY Mar 18 2020 341 Put (Weekly)","exchangeName":"OPR","bid":26.59,"ask":27.35,"last":16.3,"mark":26.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559926109,"quoteTimeInLong":1582727401176,"netChange":-2.27,"volatility":28.524,"delta":-0.865,"gamma":0.009,"theta":-0.102,"vega":0.165,"rho":-0.124,"openInterest":0,"timeValue":-10.65,"theoreticalOptionValue":27.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.17,"markChange":-0.77,"markPercentChange":-2.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_031820P342","description":"SPY Mar 18 2020 342 Put (Weekly)","exchangeName":"OPR","bid":27.59,"ask":28.35,"last":16.69,"mark":27.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555633535,"quoteTimeInLong":1582727401174,"netChange":-2.82,"volatility":29.254,"delta":-0.867,"gamma":0.009,"theta":-0.104,"vega":0.163,"rho":-0.123,"openInterest":0,"timeValue":-11.26,"theoreticalOptionValue":28.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.83,"markChange":-0.77,"markPercentChange":-2.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_031820P343","description":"SPY Mar 18 2020 343 Put (Weekly)","exchangeName":"OPR","bid":28.59,"ask":29.35,"last":24.34,"mark":28.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648315487,"quoteTimeInLong":1582727401174,"netChange":3.86,"volatility":29.978,"delta":-0.869,"gamma":0.008,"theta":-0.105,"vega":0.161,"rho":-0.123,"openInterest":0,"timeValue":-4.61,"theoreticalOptionValue":29.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.96,"markChange":-0.77,"markPercentChange":-2.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_031820P344","description":"SPY Mar 18 2020 344 Put (Weekly)","exchangeName":"OPR","bid":29.59,"ask":30.35,"last":21,"mark":29.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570327854,"quoteTimeInLong":1582727401173,"netChange":-0.47,"volatility":30.697,"delta":-0.871,"gamma":0.008,"theta":-0.106,"vega":0.159,"rho":-0.122,"openInterest":0,"timeValue":-8.95,"theoreticalOptionValue":30.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.55,"markChange":-0.77,"markPercentChange":-2.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_031820P345","description":"SPY Mar 18 2020 345 Put (Weekly)","exchangeName":"OPR","bid":30.59,"ask":31.35,"last":21.95,"mark":30.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570215055,"quoteTimeInLong":1582727401173,"netChange":-0.52,"volatility":31.38,"delta":-0.873,"gamma":0.008,"theta":-0.108,"vega":0.157,"rho":-0.122,"openInterest":1,"timeValue":-9,"theoreticalOptionValue":31.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.65,"markChange":-0.77,"markPercentChange":-2.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_031820P346","description":"SPY Mar 18 2020 346 Put (Weekly)","exchangeName":"OPR","bid":31.59,"ask":32.35,"last":10.75,"mark":31.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582295436400,"quoteTimeInLong":1582727401173,"netChange":-12.73,"volatility":32.09,"delta":-0.875,"gamma":0.007,"theta":-0.109,"vega":0.156,"rho":-0.121,"openInterest":10,"timeValue":-21.2,"theoreticalOptionValue":32.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.87,"markChange":-0.77,"markPercentChange":-2.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_031820P347","description":"SPY Mar 18 2020 347 Put (Weekly)","exchangeName":"OPR","bid":32.59,"ask":33.35,"last":11.18,"mark":32.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582222092700,"quoteTimeInLong":1582727401173,"netChange":-13.3,"volatility":32.796,"delta":-0.876,"gamma":0.007,"theta":-0.11,"vega":0.155,"rho":-0.121,"openInterest":0,"timeValue":-21.77,"theoreticalOptionValue":33.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.4,"markChange":-0.77,"markPercentChange":-2.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_031820P348","description":"SPY Mar 18 2020 348 Put (Weekly)","exchangeName":"OPR","bid":33.59,"ask":34.35,"last":25.24,"mark":33.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572223971,"quoteTimeInLong":1582727401173,"netChange":-0.23,"volatility":33.497,"delta":-0.877,"gamma":0.007,"theta":-0.112,"vega":0.153,"rho":-0.12,"openInterest":5,"timeValue":-8.71,"theoreticalOptionValue":34.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.68,"markChange":-0.77,"markPercentChange":-2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_031820P349","description":"SPY Mar 18 2020 349 Put (Weekly)","exchangeName":"OPR","bid":34.59,"ask":35.35,"last":15.18,"mark":34.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297940924,"quoteTimeInLong":1582727401173,"netChange":-11.3,"volatility":34.195,"delta":-0.879,"gamma":0.007,"theta":-0.113,"vega":0.152,"rho":-0.12,"openInterest":0,"timeValue":-19.77,"theoreticalOptionValue":35.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.6,"markChange":-0.77,"markPercentChange":-2.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_031820P350","description":"SPY Mar 18 2020 350 Put (Weekly)","exchangeName":"OPR","bid":35.59,"ask":36.35,"last":11.8,"mark":35.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582212381399,"quoteTimeInLong":1582727401173,"netChange":-15.68,"volatility":34.89,"delta":-0.88,"gamma":0.006,"theta":-0.115,"vega":0.151,"rho":-0.119,"openInterest":300,"timeValue":-24.15,"theoreticalOptionValue":36.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.66,"markChange":-0.77,"markPercentChange":-2.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_031820P351","description":"SPY Mar 18 2020 351 Put (Weekly)","exchangeName":"OPR","bid":36.59,"ask":37.35,"last":27.37,"mark":36.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562507941,"quoteTimeInLong":1582727401173,"netChange":-1.11,"volatility":35.58,"delta":-0.881,"gamma":0.006,"theta":-0.116,"vega":0.149,"rho":-0.119,"openInterest":0,"timeValue":-9.58,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.93,"markChange":-0.77,"markPercentChange":-2.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_031820P352","description":"SPY Mar 18 2020 352 Put (Weekly)","exchangeName":"OPR","bid":37.59,"ask":38.34,"last":0,"mark":37.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":36.268,"delta":-0.882,"gamma":0.006,"theta":-0.117,"vega":0.148,"rho":-0.118,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":38.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-2,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_031820P353","description":"SPY Mar 18 2020 353 Put (Weekly)","exchangeName":"OPR","bid":38.59,"ask":39.34,"last":0,"mark":38.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":36.953,"delta":-0.883,"gamma":0.006,"theta":-0.119,"vega":0.147,"rho":-0.118,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":39.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_031820P354","description":"SPY Mar 18 2020 354 Put (Weekly)","exchangeName":"OPR","bid":39.59,"ask":40.34,"last":0,"mark":39.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":37.634,"delta":-0.884,"gamma":0.006,"theta":-0.12,"vega":0.146,"rho":-0.117,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":40.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_031820P355","description":"SPY Mar 18 2020 355 Put (Weekly)","exchangeName":"OPR","bid":40.59,"ask":41.34,"last":0,"mark":40.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":38.313,"delta":-0.885,"gamma":0.005,"theta":-0.122,"vega":0.145,"rho":-0.117,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":41.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_031820P356","description":"SPY Mar 18 2020 356 Put (Weekly)","exchangeName":"OPR","bid":41.59,"ask":42.34,"last":0,"mark":41.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":38.989,"delta":-0.886,"gamma":0.005,"theta":-0.123,"vega":0.144,"rho":-0.116,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":42.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_031820P357","description":"SPY Mar 18 2020 357 Put (Weekly)","exchangeName":"OPR","bid":42.59,"ask":43.34,"last":0,"mark":42.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":39.663,"delta":-0.886,"gamma":0.005,"theta":-0.124,"vega":0.143,"rho":-0.116,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":43.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_031820P358","description":"SPY Mar 18 2020 358 Put (Weekly)","exchangeName":"OPR","bid":43.59,"ask":44.34,"last":20,"mark":43.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582122790986,"quoteTimeInLong":1582727401172,"netChange":-15.48,"volatility":40.334,"delta":-0.887,"gamma":0.005,"theta":-0.126,"vega":0.143,"rho":-0.115,"openInterest":0,"timeValue":-23.95,"theoreticalOptionValue":44.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.59,"markChange":-0.78,"markPercentChange":-1.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_031820P359","description":"SPY Mar 18 2020 359 Put (Weekly)","exchangeName":"OPR","bid":44.59,"ask":45.34,"last":0,"mark":44.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":41.003,"delta":-0.888,"gamma":0.005,"theta":-0.127,"vega":0.142,"rho":-0.115,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":45.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-1.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_031820P360","description":"SPY Mar 18 2020 360 Put (Weekly)","exchangeName":"OPR","bid":45.42,"ask":46.42,"last":0,"mark":45.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":41.669,"delta":-0.888,"gamma":0.005,"theta":-0.129,"vega":0.141,"rho":-0.115,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":46.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_031820P361","description":"SPY Mar 18 2020 361 Put (Weekly)","exchangeName":"OPR","bid":46.42,"ask":47.39,"last":0,"mark":46.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401115,"netChange":0,"volatility":42.334,"delta":-0.889,"gamma":0.005,"theta":-0.13,"vega":0.14,"rho":-0.114,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":47.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_031820P362","description":"SPY Mar 18 2020 362 Put (Weekly)","exchangeName":"OPR","bid":47.42,"ask":48.42,"last":0,"mark":47.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401134,"netChange":0,"volatility":42.996,"delta":-0.89,"gamma":0.004,"theta":-0.132,"vega":0.14,"rho":-0.114,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":48.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_031820P363","description":"SPY Mar 18 2020 363 Put (Weekly)","exchangeName":"OPR","bid":48.42,"ask":49.39,"last":0,"mark":48.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401149,"netChange":0,"volatility":43.657,"delta":-0.89,"gamma":0.004,"theta":-0.133,"vega":0.139,"rho":-0.113,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":49.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_031820P364","description":"SPY Mar 18 2020 364 Put (Weekly)","exchangeName":"OPR","bid":49.42,"ask":50.42,"last":0,"mark":49.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401160,"netChange":0,"volatility":44.315,"delta":-0.891,"gamma":0.004,"theta":-0.134,"vega":0.139,"rho":-0.113,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":50.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_031820P365","description":"SPY Mar 18 2020 365 Put (Weekly)","exchangeName":"OPR","bid":50.42,"ask":51.42,"last":0,"mark":50.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":44.972,"delta":-0.891,"gamma":0.004,"theta":-0.136,"vega":0.138,"rho":-0.112,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":51.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_031820P366","description":"SPY Mar 18 2020 366 Put (Weekly)","exchangeName":"OPR","bid":51.42,"ask":52.42,"last":0,"mark":51.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":45.628,"delta":-0.891,"gamma":0.004,"theta":-0.137,"vega":0.137,"rho":-0.112,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":52.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_031820P367","description":"SPY Mar 18 2020 367 Put (Weekly)","exchangeName":"OPR","bid":52.42,"ask":53.39,"last":0,"mark":52.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401161,"netChange":0,"volatility":46.281,"delta":-0.892,"gamma":0.004,"theta":-0.139,"vega":0.137,"rho":-0.112,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":53.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_031820P368","description":"SPY Mar 18 2020 368 Put (Weekly)","exchangeName":"OPR","bid":53.42,"ask":54.42,"last":0,"mark":53.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":46.933,"delta":-0.892,"gamma":0.004,"theta":-0.14,"vega":0.136,"rho":-0.111,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":54.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_031820P369","description":"SPY Mar 18 2020 369 Put (Weekly)","exchangeName":"OPR","bid":54.42,"ask":55.39,"last":0,"mark":54.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401152,"netChange":0,"volatility":47.584,"delta":-0.892,"gamma":0.004,"theta":-0.142,"vega":0.136,"rho":-0.111,"openInterest":0,"timeValue":-0.05,"theoreticalOptionValue":55.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_031820P370","description":"SPY Mar 18 2020 370 Put (Weekly)","exchangeName":"OPR","bid":55.42,"ask":56.42,"last":31.98,"mark":55.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582124731519,"quoteTimeInLong":1582727401155,"netChange":-15.49,"volatility":48.233,"delta":-0.893,"gamma":0.004,"theta":-0.143,"vega":0.136,"rho":-0.11,"openInterest":0,"timeValue":-23.97,"theoreticalOptionValue":56.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.31,"markChange":-0.82,"markPercentChange":-1.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_031820P371","description":"SPY Mar 18 2020 371 Put (Weekly)","exchangeName":"OPR","bid":56.42,"ask":57.42,"last":0,"mark":56.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":48.881,"delta":-0.893,"gamma":0.003,"theta":-0.145,"vega":0.135,"rho":-0.11,"openInterest":0,"timeValue":-0.03,"theoreticalOptionValue":57.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1584576000000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1584504000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-1.42,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-20:23":{"50.0":[{"putCall":"PUT","symbol":"SPY_032020P50","description":"SPY Mar 20 2020 50 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2412,"bidAskSize":"0X2412","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653160891,"quoteTimeInLong":1582727401108,"netChange":0.01,"volatility":209.054,"delta":0,"gamma":0,"theta":-0.001,"vega":0,"rho":0,"openInterest":8,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"55.0":[{"putCall":"PUT","symbol":"SPY_032020P55","description":"SPY Mar 20 2020 55 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2412,"bidAskSize":"0X2412","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555382645,"quoteTimeInLong":1582727401108,"netChange":0.01,"volatility":198.247,"delta":0,"gamma":0,"theta":-0.001,"vega":0,"rho":0,"openInterest":30,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":55,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"60.0":[{"putCall":"PUT","symbol":"SPY_032020P60","description":"SPY Mar 20 2020 60 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":2312,"bidAskSize":"0X2312","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401108,"netChange":0,"volatility":188.415,"delta":0,"gamma":0,"theta":-0.001,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":60,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"65.0":[{"putCall":"PUT","symbol":"SPY_032020P65","description":"SPY Mar 20 2020 65 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400619,"netChange":0,"volatility":179.396,"delta":0,"gamma":0,"theta":-0.001,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":65,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"70.0":[{"putCall":"PUT","symbol":"SPY_032020P70","description":"SPY Mar 20 2020 70 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":2212,"bidAskSize":"0X2212","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1565621293517,"quoteTimeInLong":1582727401108,"netChange":0.02,"volatility":171.067,"delta":0,"gamma":0,"theta":-0.001,"vega":0,"rho":0,"openInterest":3,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"PUT","symbol":"SPY_032020P75","description":"SPY Mar 20 2020 75 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561660301004,"quoteTimeInLong":1582727400619,"netChange":0.02,"volatility":163.329,"delta":0,"gamma":0,"theta":-0.001,"vega":0,"rho":0,"openInterest":7,"timeValue":0.02,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"PUT","symbol":"SPY_032020P80","description":"SPY Mar 20 2020 80 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":2012,"bidAskSize":"0X2012","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578673727779,"quoteTimeInLong":1582727401108,"netChange":0.01,"volatility":156.105,"delta":0,"gamma":0,"theta":-0.001,"vega":0,"rho":0,"openInterest":437,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"PUT","symbol":"SPY_032020P85","description":"SPY Mar 20 2020 85 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577805074395,"quoteTimeInLong":1582727400619,"netChange":0.01,"volatility":149.328,"delta":0,"gamma":0,"theta":-0.001,"vega":0,"rho":0,"openInterest":303,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"PUT","symbol":"SPY_032020P90","description":"SPY Mar 20 2020 90 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.03,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570126450072,"quoteTimeInLong":1582727400804,"netChange":0.03,"volatility":142.948,"delta":0,"gamma":0,"theta":-0.001,"vega":0,"rho":0,"openInterest":1396,"timeValue":0.03,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"PUT","symbol":"SPY_032020P95","description":"SPY Mar 20 2020 95 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571319006405,"quoteTimeInLong":1582727400804,"netChange":0.01,"volatility":136.92,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":233,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"PUT","symbol":"SPY_032020P100","description":"SPY Mar 20 2020 100 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1600,"bidAskSize":"0X1600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581614052431,"quoteTimeInLong":1582727401015,"netChange":0.01,"volatility":131.206,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":10219,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"PUT","symbol":"SPY_032020P105","description":"SPY Mar 20 2020 105 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":184,"bidAskSize":"0X184","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579715753316,"quoteTimeInLong":1582727400619,"netChange":0.01,"volatility":125.776,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":4458,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"PUT","symbol":"SPY_032020P110","description":"SPY Mar 20 2020 110 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":1376,"bidAskSize":"0X1376","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576012353380,"quoteTimeInLong":1582727401015,"netChange":0.01,"volatility":120.602,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":2444,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"PUT","symbol":"SPY_032020P115","description":"SPY Mar 20 2020 115 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":866,"bidAskSize":"0X866","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576679410105,"quoteTimeInLong":1582727401015,"netChange":0.01,"volatility":115.662,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":17616,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"PUT","symbol":"SPY_032020P120","description":"SPY Mar 20 2020 120 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":853,"bidAskSize":"0X853","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660603869,"quoteTimeInLong":1582727401170,"netChange":0.01,"volatility":110.929,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":4419,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"PUT","symbol":"SPY_032020P125","description":"SPY Mar 20 2020 125 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":137,"bidAskSize":"0X137","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663335219,"quoteTimeInLong":1582727400619,"netChange":0.02,"volatility":115.669,"delta":-0.001,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":1927,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_032020P130","description":"SPY Mar 20 2020 130 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":716,"bidAskSize":"0X716","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661531969,"quoteTimeInLong":1582727401015,"netChange":0.01,"volatility":110.957,"delta":-0.001,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":5109,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"PUT","symbol":"SPY_032020P135","description":"SPY Mar 20 2020 135 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.02,"mark":0.01,"bidSize":0,"askSize":90,"bidAskSize":"0X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662371690,"quoteTimeInLong":1582727400619,"netChange":0.02,"volatility":106.423,"delta":-0.001,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":3596,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_032020P140","description":"SPY Mar 20 2020 140 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":2400,"bidAskSize":"0X2400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660426393,"quoteTimeInLong":1582727401015,"netChange":0.02,"volatility":102.054,"delta":-0.001,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":4673,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"PUT","symbol":"SPY_032020P145","description":"SPY Mar 20 2020 145 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":200,"bidAskSize":"0X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662849476,"quoteTimeInLong":1582727400619,"netChange":0.02,"volatility":97.836,"delta":-0.001,"gamma":0,"theta":-0.004,"vega":0.002,"rho":0,"openInterest":2769,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9950,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_032020P150","description":"SPY Mar 20 2020 150 Put","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.02,"mark":0.02,"bidSize":900,"askSize":1700,"bidAskSize":"900X1700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657793235,"quoteTimeInLong":1582727401015,"netChange":0.02,"volatility":96.066,"delta":-0.001,"gamma":0,"theta":-0.005,"vega":0.002,"rho":0,"openInterest":3661,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3980,"markChange":0.01,"markPercentChange":2900,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_032020P155","description":"SPY Mar 20 2020 155 Put","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.03,"mark":0.02,"bidSize":10,"askSize":136,"bidAskSize":"10X136","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663562751,"quoteTimeInLong":1582727401040,"netChange":0.03,"volatility":93.854,"delta":-0.001,"gamma":0,"theta":-0.006,"vega":0.003,"rho":0,"openInterest":3957,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2709.09,"markChange":0.01,"markPercentChange":1263.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_032020P160","description":"SPY Mar 20 2020 160 Put","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.04,"mark":0.02,"bidSize":2100,"askSize":329,"bidAskSize":"2100X329","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659888258,"quoteTimeInLong":1582727401015,"netChange":0.04,"volatility":89.876,"delta":-0.001,"gamma":0,"theta":-0.006,"vega":0.003,"rho":0,"openInterest":8254,"timeValue":0.04,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1885.71,"markChange":0.01,"markPercentChange":614.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_032020P165","description":"SPY Mar 20 2020 165 Put","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.04,"mark":0.02,"bidSize":89,"askSize":200,"bidAskSize":"89X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659213973,"quoteTimeInLong":1582727400619,"netChange":0.04,"volatility":87.458,"delta":-0.001,"gamma":0,"theta":-0.007,"vega":0.004,"rho":0,"openInterest":2776,"timeValue":0.04,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":956.1,"markChange":0.02,"markPercentChange":387.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_032020P170","description":"SPY Mar 20 2020 170 Put","exchangeName":"OPR","bid":0.02,"ask":0.03,"last":0.03,"mark":0.03,"bidSize":1000,"askSize":1464,"bidAskSize":"1000X1464","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664736906,"quoteTimeInLong":1582727401015,"netChange":0.03,"volatility":84.873,"delta":-0.002,"gamma":0,"theta":-0.008,"vega":0.004,"rho":0,"openInterest":5229,"timeValue":0.03,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":373.68,"markChange":0.02,"markPercentChange":228.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_032020P175","description":"SPY Mar 20 2020 175 Put","exchangeName":"OPR","bid":0.02,"ask":0.03,"last":0.05,"mark":0.03,"bidSize":1700,"askSize":589,"bidAskSize":"1700X589","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664379941,"quoteTimeInLong":1582727401176,"netChange":0.05,"volatility":82.177,"delta":-0.002,"gamma":0,"theta":-0.009,"vega":0.005,"rho":0,"openInterest":8783,"timeValue":0.05,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":349.25,"markChange":0.01,"markPercentChange":86.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_032020P180","description":"SPY Mar 20 2020 180 Put","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.05,"mark":0.03,"bidSize":91,"askSize":200,"bidAskSize":"91X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664831126,"quoteTimeInLong":1582727400619,"netChange":0.04,"volatility":79.408,"delta":-0.002,"gamma":0,"theta":-0.009,"vega":0.006,"rho":0,"openInterest":11399,"timeValue":0.05,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":191.74,"markChange":0.01,"markPercentChange":30.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_032020P185","description":"SPY Mar 20 2020 185 Put","exchangeName":"OPR","bid":0.03,"ask":0.04,"last":0.06,"mark":0.04,"bidSize":10,"askSize":89,"bidAskSize":"10X89","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663951324,"quoteTimeInLong":1582727401040,"netChange":0.05,"volatility":77.342,"delta":-0.003,"gamma":0,"theta":-0.011,"vega":0.007,"rho":-0.001,"openInterest":10865,"timeValue":0.06,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":135.81,"markChange":0,"markPercentChange":-3.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_032020P190","description":"SPY Mar 20 2020 190 Put","exchangeName":"OPR","bid":0.04,"ask":0.05,"last":0.05,"mark":0.05,"bidSize":500,"askSize":1977,"bidAskSize":"500X1977","lastSize":0,"highPrice":0.05,"lowPrice":0.05,"openPrice":0,"closePrice":0.05,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1582727400302,"quoteTimeInLong":1582727401015,"netChange":0,"volatility":74.414,"delta":-0.003,"gamma":0,"theta":-0.012,"vega":0.008,"rho":-0.001,"openInterest":12858,"timeValue":0.05,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.6,"markChange":0,"markPercentChange":-9.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_032020P195","description":"SPY Mar 20 2020 195 Put","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.08,"mark":0.05,"bidSize":10,"askSize":200,"bidAskSize":"10X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664548812,"quoteTimeInLong":1582727401040,"netChange":0.05,"volatility":71.478,"delta":-0.003,"gamma":0,"theta":-0.013,"vega":0.008,"rho":-0.001,"openInterest":9278,"timeValue":0.08,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":83.65,"markChange":-0.01,"markPercentChange":-20.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"199.0":[{"putCall":"PUT","symbol":"SPY_032020P199","description":"SPY Mar 20 2020 199 Put","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.07,"mark":0.05,"bidSize":400,"askSize":133,"bidAskSize":"400X133","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654061710,"quoteTimeInLong":1582727400943,"netChange":0.04,"volatility":69.765,"delta":-0.004,"gamma":0,"theta":-0.014,"vega":0.01,"rho":-0.001,"openInterest":5511,"timeValue":0.07,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":199,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.3,"markChange":-0.02,"markPercentChange":-32.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_032020P200","description":"SPY Mar 20 2020 200 Put","exchangeName":"OPR","bid":0.05,"ask":0.06,"last":0.1,"mark":0.06,"bidSize":10,"askSize":97,"bidAskSize":"10X97","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663879123,"quoteTimeInLong":1582727401041,"netChange":0.06,"volatility":69.065,"delta":-0.004,"gamma":0,"theta":-0.014,"vega":0.01,"rho":-0.001,"openInterest":7006,"timeValue":0.1,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":83.62,"markChange":-0.02,"markPercentChange":-27.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_032020P205","description":"SPY Mar 20 2020 205 Put","exchangeName":"OPR","bid":0.06,"ask":0.07,"last":0.11,"mark":0.07,"bidSize":900,"askSize":1348,"bidAskSize":"900X1348","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661676511,"quoteTimeInLong":1582727401015,"netChange":0.06,"volatility":66.979,"delta":-0.005,"gamma":0,"theta":-0.016,"vega":0.012,"rho":-0.001,"openInterest":9298,"timeValue":0.11,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":72.46,"markChange":-0.02,"markPercentChange":-27.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_032020P210","description":"SPY Mar 20 2020 210 Put","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.1,"mark":0.07,"bidSize":400,"askSize":175,"bidAskSize":"400X175","lastSize":0,"highPrice":0.1,"lowPrice":0.1,"openPrice":0,"closePrice":0.1,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1582727400630,"quoteTimeInLong":1582727400932,"netChange":0,"volatility":64.699,"delta":-0.006,"gamma":0,"theta":-0.018,"vega":0.014,"rho":-0.001,"openInterest":19320,"timeValue":0.1,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.91,"markChange":-0.03,"markPercentChange":-32.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_032020P215","description":"SPY Mar 20 2020 215 Put","exchangeName":"OPR","bid":0.08,"ask":0.09,"last":0.15,"mark":0.09,"bidSize":500,"askSize":1580,"bidAskSize":"500X1580","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663812225,"quoteTimeInLong":1582727401176,"netChange":0.08,"volatility":61.955,"delta":-0.007,"gamma":0,"theta":-0.02,"vega":0.015,"rho":-0.001,"openInterest":15452,"timeValue":0.15,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":71.56,"markChange":-0.03,"markPercentChange":-26.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_032020P220","description":"SPY Mar 20 2020 220 Put","exchangeName":"OPR","bid":0.08,"ask":0.1,"last":0.18,"mark":0.09,"bidSize":400,"askSize":152,"bidAskSize":"400X152","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663891701,"quoteTimeInLong":1582727400932,"netChange":0.1,"volatility":59.754,"delta":-0.008,"gamma":0,"theta":-0.022,"vega":0.018,"rho":-0.002,"openInterest":15283,"timeValue":0.18,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":72.81,"markChange":-0.05,"markPercentChange":-33.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_032020P225","description":"SPY Mar 20 2020 225 Put","exchangeName":"OPR","bid":0.1,"ask":0.11,"last":0.17,"mark":0.11,"bidSize":10,"askSize":89,"bidAskSize":"10X89","lastSize":0,"highPrice":0.17,"lowPrice":0.17,"openPrice":0,"closePrice":0.16,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1582727400581,"quoteTimeInLong":1582727401040,"netChange":0.01,"volatility":57.394,"delta":-0.009,"gamma":0.001,"theta":-0.024,"vega":0.021,"rho":-0.002,"openInterest":28475,"timeValue":0.17,"theoreticalOptionValue":0.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.68,"markChange":-0.05,"markPercentChange":-32.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_032020P230","description":"SPY Mar 20 2020 230 Put","exchangeName":"OPR","bid":0.11,"ask":0.13,"last":0.22,"mark":0.12,"bidSize":400,"askSize":135,"bidAskSize":"400X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664373675,"quoteTimeInLong":1582727400933,"netChange":0.1,"volatility":55.334,"delta":-0.012,"gamma":0.001,"theta":-0.028,"vega":0.024,"rho":-0.002,"openInterest":16284,"timeValue":0.22,"theoreticalOptionValue":0.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.76,"markChange":-0.07,"markPercentChange":-35.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_032020P235","description":"SPY Mar 20 2020 235 Put","exchangeName":"OPR","bid":0.14,"ask":0.15,"last":0.25,"mark":0.15,"bidSize":1100,"askSize":412,"bidAskSize":"1100X412","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664402378,"quoteTimeInLong":1582727401176,"netChange":0.1,"volatility":53.247,"delta":-0.014,"gamma":0.001,"theta":-0.032,"vega":0.029,"rho":-0.003,"openInterest":16078,"timeValue":0.25,"theoreticalOptionValue":0.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.73,"markChange":-0.07,"markPercentChange":-34.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_032020P240","description":"SPY Mar 20 2020 240 Put","exchangeName":"OPR","bid":0.16,"ask":0.18,"last":0.18,"mark":0.17,"bidSize":10,"askSize":131,"bidAskSize":"10X131","lastSize":0,"highPrice":0.18,"lowPrice":0.18,"openPrice":0,"closePrice":0.27,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727401000,"quoteTimeInLong":1582727401040,"netChange":-0.09,"volatility":51.257,"delta":-0.017,"gamma":0.001,"theta":-0.036,"vega":0.034,"rho":-0.004,"openInterest":18179,"timeValue":0.18,"theoreticalOptionValue":0.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.56,"markChange":-0.1,"markPercentChange":-36.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_032020P245","description":"SPY Mar 20 2020 245 Put","exchangeName":"OPR","bid":0.2,"ask":0.22,"last":0.4,"mark":0.21,"bidSize":1500,"askSize":1364,"bidAskSize":"1500X1364","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663760558,"quoteTimeInLong":1582727401176,"netChange":0.19,"volatility":49.402,"delta":-0.021,"gamma":0.001,"theta":-0.042,"vega":0.041,"rho":-0.005,"openInterest":22020,"timeValue":0.4,"theoreticalOptionValue":0.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.22,"markChange":-0.11,"markPercentChange":-35.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"246.0":[{"putCall":"PUT","symbol":"SPY_032020P246","description":"SPY Mar 20 2020 246 Put","exchangeName":"OPR","bid":0.21,"ask":0.23,"last":0.46,"mark":0.22,"bidSize":10,"askSize":162,"bidAskSize":"10X162","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659040896,"quoteTimeInLong":1582727401009,"netChange":0.23,"volatility":48.947,"delta":-0.022,"gamma":0.001,"theta":-0.043,"vega":0.042,"rho":-0.005,"openInterest":626,"timeValue":0.46,"theoreticalOptionValue":0.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":246,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":70.25,"markChange":-0.11,"markPercentChange":-34.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"247.0":[{"putCall":"PUT","symbol":"SPY_032020P247","description":"SPY Mar 20 2020 247 Put","exchangeName":"OPR","bid":0.22,"ask":0.24,"last":0.46,"mark":0.23,"bidSize":1000,"askSize":1759,"bidAskSize":"1000X1759","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662327882,"quoteTimeInLong":1582727401176,"netChange":0.22,"volatility":48.483,"delta":-0.023,"gamma":0.001,"theta":-0.044,"vega":0.043,"rho":-0.005,"openInterest":460,"timeValue":0.46,"theoreticalOptionValue":0.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":247,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":65.07,"markChange":-0.12,"markPercentChange":-33.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"248.0":[{"putCall":"PUT","symbol":"SPY_032020P248","description":"SPY Mar 20 2020 248 Put","exchangeName":"OPR","bid":0.22,"ask":0.25,"last":0.39,"mark":0.24,"bidSize":400,"askSize":156,"bidAskSize":"400X156","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664616969,"quoteTimeInLong":1582727401172,"netChange":0.14,"volatility":48.013,"delta":-0.023,"gamma":0.001,"theta":-0.044,"vega":0.045,"rho":-0.005,"openInterest":1278,"timeValue":0.39,"theoreticalOptionValue":0.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":248,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.6,"markChange":-0.12,"markPercentChange":-34.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"249.0":[{"putCall":"PUT","symbol":"SPY_032020P249","description":"SPY Mar 20 2020 249 Put","exchangeName":"OPR","bid":0.23,"ask":0.26,"last":0.48,"mark":0.25,"bidSize":400,"askSize":149,"bidAskSize":"400X149","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663431426,"quoteTimeInLong":1582727400943,"netChange":0.22,"volatility":47.751,"delta":-0.025,"gamma":0.002,"theta":-0.046,"vega":0.047,"rho":-0.005,"openInterest":1899,"timeValue":0.48,"theoreticalOptionValue":0.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":249,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.31,"markChange":-0.13,"markPercentChange":-34.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_032020P250","description":"SPY Mar 20 2020 250 Put","exchangeName":"OPR","bid":0.25,"ask":0.27,"last":0.4,"mark":0.26,"bidSize":1100,"askSize":1442,"bidAskSize":"1100X1442","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664900897,"quoteTimeInLong":1582727401176,"netChange":0.14,"volatility":47.364,"delta":-0.026,"gamma":0.002,"theta":-0.048,"vega":0.048,"rho":-0.006,"openInterest":45235,"timeValue":0.4,"theoreticalOptionValue":0.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.7,"markChange":-0.13,"markPercentChange":-33.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"251.0":[{"putCall":"PUT","symbol":"SPY_032020P251","description":"SPY Mar 20 2020 251 Put","exchangeName":"OPR","bid":0.26,"ask":0.28,"last":0.52,"mark":0.27,"bidSize":900,"askSize":1443,"bidAskSize":"900X1443","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662164323,"quoteTimeInLong":1582727401176,"netChange":0.25,"volatility":46.965,"delta":-0.027,"gamma":0.002,"theta":-0.049,"vega":0.05,"rho":-0.006,"openInterest":5787,"timeValue":0.52,"theoreticalOptionValue":0.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":251,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.48,"markChange":-0.14,"markPercentChange":-33.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"252.0":[{"putCall":"PUT","symbol":"SPY_032020P252","description":"SPY Mar 20 2020 252 Put","exchangeName":"OPR","bid":0.27,"ask":0.29,"last":0.54,"mark":0.28,"bidSize":10,"askSize":106,"bidAskSize":"10X106","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663829174,"quoteTimeInLong":1582727401040,"netChange":0.25,"volatility":46.554,"delta":-0.028,"gamma":0.002,"theta":-0.05,"vega":0.052,"rho":-0.006,"openInterest":3344,"timeValue":0.54,"theoreticalOptionValue":0.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":252,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.56,"markChange":-0.14,"markPercentChange":-33.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"253.0":[{"putCall":"PUT","symbol":"SPY_032020P253","description":"SPY Mar 20 2020 253 Put","exchangeName":"OPR","bid":0.28,"ask":0.3,"last":0.62,"mark":0.29,"bidSize":1500,"askSize":578,"bidAskSize":"1500X578","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663177321,"quoteTimeInLong":1582727401176,"netChange":0.32,"volatility":46.225,"delta":-0.029,"gamma":0.002,"theta":-0.052,"vega":0.054,"rho":-0.006,"openInterest":4509,"timeValue":0.62,"theoreticalOptionValue":0.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":253,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":73.27,"markChange":-0.15,"markPercentChange":-34.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"254.0":[{"putCall":"PUT","symbol":"SPY_032020P254","description":"SPY Mar 20 2020 254 Put","exchangeName":"OPR","bid":0.29,"ask":0.32,"last":0.49,"mark":0.31,"bidSize":380,"askSize":130,"bidAskSize":"380X130","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664617691,"quoteTimeInLong":1582727400933,"netChange":0.18,"volatility":45.698,"delta":-0.03,"gamma":0.002,"theta":-0.052,"vega":0.055,"rho":-0.007,"openInterest":5152,"timeValue":0.49,"theoreticalOptionValue":0.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":254,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.59,"markChange":-0.16,"markPercentChange":-33.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_032020P255","description":"SPY Mar 20 2020 255 Put","exchangeName":"OPR","bid":0.31,"ask":0.33,"last":0.49,"mark":0.32,"bidSize":10,"askSize":95,"bidAskSize":"10X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664891306,"quoteTimeInLong":1582727401040,"netChange":0.16,"volatility":45.602,"delta":-0.032,"gamma":0.002,"theta":-0.055,"vega":0.058,"rho":-0.007,"openInterest":22784,"timeValue":0.49,"theoreticalOptionValue":0.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.9,"markChange":-0.16,"markPercentChange":-33.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"256.0":[{"putCall":"PUT","symbol":"SPY_032020P256","description":"SPY Mar 20 2020 256 Put","exchangeName":"OPR","bid":0.32,"ask":0.35,"last":0.57,"mark":0.34,"bidSize":10,"askSize":122,"bidAskSize":"10X122","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663603403,"quoteTimeInLong":1582727401040,"netChange":0.23,"volatility":44.971,"delta":-0.033,"gamma":0.002,"theta":-0.055,"vega":0.059,"rho":-0.007,"openInterest":7990,"timeValue":0.57,"theoreticalOptionValue":0.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":256,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.56,"markChange":-0.17,"markPercentChange":-33,"inTheMoney":false,"mini":false,"nonStandard":false}],"257.0":[{"putCall":"PUT","symbol":"SPY_032020P257","description":"SPY Mar 20 2020 257 Put","exchangeName":"OPR","bid":0.34,"ask":0.36,"last":0.65,"mark":0.35,"bidSize":10,"askSize":59,"bidAskSize":"10X59","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663946523,"quoteTimeInLong":1582727401040,"netChange":0.29,"volatility":44.747,"delta":-0.035,"gamma":0.002,"theta":-0.058,"vega":0.062,"rho":-0.008,"openInterest":5313,"timeValue":0.65,"theoreticalOptionValue":0.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":257,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.14,"markChange":-0.17,"markPercentChange":-32.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"258.0":[{"putCall":"PUT","symbol":"SPY_032020P258","description":"SPY Mar 20 2020 258 Put","exchangeName":"OPR","bid":0.35,"ask":0.38,"last":0.58,"mark":0.37,"bidSize":380,"askSize":86,"bidAskSize":"380X86","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664616969,"quoteTimeInLong":1582727400932,"netChange":0.21,"volatility":44.42,"delta":-0.037,"gamma":0.002,"theta":-0.06,"vega":0.065,"rho":-0.008,"openInterest":5566,"timeValue":0.58,"theoreticalOptionValue":0.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":258,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.27,"markChange":-0.18,"markPercentChange":-32.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"259.0":[{"putCall":"PUT","symbol":"SPY_032020P259","description":"SPY Mar 20 2020 259 Put","exchangeName":"OPR","bid":0.38,"ask":0.4,"last":0.77,"mark":0.39,"bidSize":300,"askSize":1296,"bidAskSize":"300X1296","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662811722,"quoteTimeInLong":1582727401176,"netChange":0.38,"volatility":43.999,"delta":-0.038,"gamma":0.002,"theta":-0.061,"vega":0.067,"rho":-0.008,"openInterest":3919,"timeValue":0.77,"theoreticalOptionValue":0.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":259,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":67.77,"markChange":-0.18,"markPercentChange":-31.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_032020P260","description":"SPY Mar 20 2020 260 Put","exchangeName":"OPR","bid":0.39,"ask":0.42,"last":0.4,"mark":0.41,"bidSize":10,"askSize":98,"bidAskSize":"10X98","lastSize":0,"highPrice":0.4,"lowPrice":0.4,"openPrice":0,"closePrice":0.59,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401012,"quoteTimeInLong":1582727401040,"netChange":-0.19,"volatility":43.639,"delta":-0.04,"gamma":0.002,"theta":-0.063,"vega":0.069,"rho":-0.009,"openInterest":26324,"timeValue":0.4,"theoreticalOptionValue":0.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.2,"markChange":-0.18,"markPercentChange":-31.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"261.0":[{"putCall":"PUT","symbol":"SPY_032020P261","description":"SPY Mar 20 2020 261 Put","exchangeName":"OPR","bid":0.41,"ask":0.44,"last":0.76,"mark":0.43,"bidSize":1200,"askSize":1392,"bidAskSize":"1200X1392","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663404055,"quoteTimeInLong":1582727401176,"netChange":0.34,"volatility":43.263,"delta":-0.042,"gamma":0.003,"theta":-0.064,"vega":0.072,"rho":-0.009,"openInterest":9019,"timeValue":0.76,"theoreticalOptionValue":0.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":261,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.47,"markChange":-0.19,"markPercentChange":-30.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"262.0":[{"putCall":"PUT","symbol":"SPY_032020P262","description":"SPY Mar 20 2020 262 Put","exchangeName":"OPR","bid":0.43,"ask":0.46,"last":0.87,"mark":0.45,"bidSize":10,"askSize":85,"bidAskSize":"10X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663125410,"quoteTimeInLong":1582727401040,"netChange":0.43,"volatility":42.939,"delta":-0.044,"gamma":0.003,"theta":-0.066,"vega":0.075,"rho":-0.009,"openInterest":5316,"timeValue":0.87,"theoreticalOptionValue":0.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":262,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":65.89,"markChange":-0.2,"markPercentChange":-31.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"263.0":[{"putCall":"PUT","symbol":"SPY_032020P263","description":"SPY Mar 20 2020 263 Put","exchangeName":"OPR","bid":0.46,"ask":0.48,"last":0.79,"mark":0.47,"bidSize":300,"askSize":800,"bidAskSize":"300X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663997931,"quoteTimeInLong":1582727401176,"netChange":0.32,"volatility":42.596,"delta":-0.046,"gamma":0.003,"theta":-0.068,"vega":0.077,"rho":-0.01,"openInterest":10384,"timeValue":0.79,"theoreticalOptionValue":0.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":263,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.15,"markChange":-0.21,"markPercentChange":-30.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"264.0":[{"putCall":"PUT","symbol":"SPY_032020P264","description":"SPY Mar 20 2020 264 Put","exchangeName":"OPR","bid":0.48,"ask":0.51,"last":0.79,"mark":0.5,"bidSize":10,"askSize":80,"bidAskSize":"10X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664309680,"quoteTimeInLong":1582727401136,"netChange":0.31,"volatility":42.234,"delta":-0.048,"gamma":0.003,"theta":-0.07,"vega":0.08,"rho":-0.01,"openInterest":7451,"timeValue":0.79,"theoreticalOptionValue":0.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":264,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.26,"markChange":-0.21,"markPercentChange":-29.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_032020P265","description":"SPY Mar 20 2020 265 Put","exchangeName":"OPR","bid":0.51,"ask":0.53,"last":0.83,"mark":0.52,"bidSize":300,"askSize":700,"bidAskSize":"300X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664392492,"quoteTimeInLong":1582727401176,"netChange":0.32,"volatility":41.856,"delta":-0.05,"gamma":0.003,"theta":-0.072,"vega":0.083,"rho":-0.011,"openInterest":20493,"timeValue":0.83,"theoreticalOptionValue":0.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.22,"markChange":-0.22,"markPercentChange":-29.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"266.0":[{"putCall":"PUT","symbol":"SPY_032020P266","description":"SPY Mar 20 2020 266 Put","exchangeName":"OPR","bid":0.53,"ask":0.56,"last":0.89,"mark":0.55,"bidSize":10,"askSize":73,"bidAskSize":"10X73","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663764571,"quoteTimeInLong":1582727401166,"netChange":0.36,"volatility":41.462,"delta":-0.052,"gamma":0.003,"theta":-0.074,"vega":0.086,"rho":-0.011,"openInterest":6339,"timeValue":0.89,"theoreticalOptionValue":0.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":266,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.39,"markChange":-0.22,"markPercentChange":-28.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"267.0":[{"putCall":"PUT","symbol":"SPY_032020P267","description":"SPY Mar 20 2020 267 Put","exchangeName":"OPR","bid":0.56,"ask":0.59,"last":0.98,"mark":0.57,"bidSize":700,"askSize":1280,"bidAskSize":"700X1280","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663876497,"quoteTimeInLong":1582727401176,"netChange":0.43,"volatility":41.164,"delta":-0.055,"gamma":0.003,"theta":-0.076,"vega":0.089,"rho":-0.012,"openInterest":6269,"timeValue":0.98,"theoreticalOptionValue":0.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":267,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.29,"markChange":-0.23,"markPercentChange":-28.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"PUT","symbol":"SPY_032020P268","description":"SPY Mar 20 2020 268 Put","exchangeName":"OPR","bid":0.59,"ask":0.62,"last":0.62,"mark":0.61,"bidSize":10,"askSize":78,"bidAskSize":"10X78","lastSize":0,"highPrice":0.62,"lowPrice":0.62,"openPrice":0,"closePrice":0.84,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400667,"quoteTimeInLong":1582727401113,"netChange":-0.22,"volatility":40.79,"delta":-0.057,"gamma":0.004,"theta":-0.078,"vega":0.093,"rho":-0.012,"openInterest":12425,"timeValue":0.62,"theoreticalOptionValue":0.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.23,"markChange":-0.24,"markPercentChange":-28.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"PUT","symbol":"SPY_032020P269","description":"SPY Mar 20 2020 269 Put","exchangeName":"OPR","bid":0.62,"ask":0.65,"last":0.65,"mark":0.64,"bidSize":800,"askSize":774,"bidAskSize":"800X774","lastSize":0,"highPrice":0.65,"lowPrice":0.65,"openPrice":0,"closePrice":0.88,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400465,"quoteTimeInLong":1582727401176,"netChange":-0.23,"volatility":40.451,"delta":-0.06,"gamma":0.004,"theta":-0.081,"vega":0.096,"rho":-0.013,"openInterest":9844,"timeValue":0.65,"theoreticalOptionValue":0.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.14,"markChange":-0.24,"markPercentChange":-27.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_032020P270","description":"SPY Mar 20 2020 270 Put","exchangeName":"OPR","bid":0.65,"ask":0.68,"last":0.68,"mark":0.67,"bidSize":10,"askSize":59,"bidAskSize":"10X59","lastSize":0,"highPrice":0.68,"lowPrice":0.68,"openPrice":0,"closePrice":0.93,"totalVolume":53,"tradeDate":null,"tradeTimeInLong":1582727400866,"quoteTimeInLong":1582727401166,"netChange":-0.25,"volatility":40.142,"delta":-0.063,"gamma":0.004,"theta":-0.083,"vega":0.1,"rho":-0.014,"openInterest":91323,"timeValue":0.68,"theoreticalOptionValue":0.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.49,"markChange":-0.26,"markPercentChange":-28.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"PUT","symbol":"SPY_032020P271","description":"SPY Mar 20 2020 271 Put","exchangeName":"OPR","bid":0.69,"ask":0.72,"last":1.05,"mark":0.71,"bidSize":600,"askSize":869,"bidAskSize":"600X869","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664547987,"quoteTimeInLong":1582727401176,"netChange":0.4,"volatility":39.811,"delta":-0.066,"gamma":0.004,"theta":-0.086,"vega":0.104,"rho":-0.014,"openInterest":9482,"timeValue":1.05,"theoreticalOptionValue":0.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.75,"markChange":-0.27,"markPercentChange":-27.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"PUT","symbol":"SPY_032020P272","description":"SPY Mar 20 2020 272 Put","exchangeName":"OPR","bid":0.73,"ask":0.76,"last":0.76,"mark":0.75,"bidSize":400,"askSize":860,"bidAskSize":"400X860","lastSize":0,"highPrice":0.76,"lowPrice":0.76,"openPrice":0,"closePrice":1.01,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400577,"quoteTimeInLong":1582727401176,"netChange":-0.25,"volatility":39.459,"delta":-0.069,"gamma":0.004,"theta":-0.088,"vega":0.107,"rho":-0.015,"openInterest":9481,"timeValue":0.76,"theoreticalOptionValue":1.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.12,"markChange":-0.27,"markPercentChange":-26.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"PUT","symbol":"SPY_032020P273","description":"SPY Mar 20 2020 273 Put","exchangeName":"OPR","bid":0.77,"ask":0.8,"last":1.19,"mark":0.79,"bidSize":400,"askSize":757,"bidAskSize":"400X757","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664449655,"quoteTimeInLong":1582727401176,"netChange":0.48,"volatility":39.131,"delta":-0.073,"gamma":0.004,"theta":-0.09,"vega":0.111,"rho":-0.016,"openInterest":9053,"timeValue":1.19,"theoreticalOptionValue":1.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.68,"markChange":-0.28,"markPercentChange":-26.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"PUT","symbol":"SPY_032020P274","description":"SPY Mar 20 2020 274 Put","exchangeName":"OPR","bid":0.81,"ask":0.85,"last":1.21,"mark":0.83,"bidSize":10,"askSize":61,"bidAskSize":"10X61","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664493936,"quoteTimeInLong":1582727401173,"netChange":0.46,"volatility":38.868,"delta":-0.077,"gamma":0.005,"theta":-0.093,"vega":0.116,"rho":-0.017,"openInterest":14900,"timeValue":1.21,"theoreticalOptionValue":1.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.4,"markChange":-0.29,"markPercentChange":-26.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_032020P275","description":"SPY Mar 20 2020 275 Put","exchangeName":"OPR","bid":0.86,"ask":0.89,"last":0.89,"mark":0.88,"bidSize":300,"askSize":555,"bidAskSize":"300X555","lastSize":0,"highPrice":0.89,"lowPrice":0.89,"openPrice":0,"closePrice":1.18,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727401103,"quoteTimeInLong":1582727401176,"netChange":-0.29,"volatility":38.537,"delta":-0.08,"gamma":0.005,"theta":-0.096,"vega":0.12,"rho":-0.017,"openInterest":42976,"timeValue":0.89,"theoreticalOptionValue":1.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.5,"markChange":-0.3,"markPercentChange":-25.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_032020P276","description":"SPY Mar 20 2020 276 Put","exchangeName":"OPR","bid":0.9,"ask":0.94,"last":1.4,"mark":0.92,"bidSize":10,"askSize":55,"bidAskSize":"10X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664244418,"quoteTimeInLong":1582727401040,"netChange":0.59,"volatility":38.183,"delta":-0.084,"gamma":0.005,"theta":-0.098,"vega":0.124,"rho":-0.018,"openInterest":7829,"timeValue":1.4,"theoreticalOptionValue":1.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.62,"markChange":-0.32,"markPercentChange":-25.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_032020P277","description":"SPY Mar 20 2020 277 Put","exchangeName":"OPR","bid":0.96,"ask":0.99,"last":1.44,"mark":0.98,"bidSize":360,"askSize":286,"bidAskSize":"360X286","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663764571,"quoteTimeInLong":1582727401176,"netChange":0.59,"volatility":37.885,"delta":-0.089,"gamma":0.005,"theta":-0.101,"vega":0.129,"rho":-0.019,"openInterest":18760,"timeValue":1.44,"theoreticalOptionValue":1.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.72,"markChange":-0.32,"markPercentChange":-24.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_032020P278","description":"SPY Mar 20 2020 278 Put","exchangeName":"OPR","bid":1.01,"ask":1.05,"last":1.37,"mark":1.03,"bidSize":10,"askSize":52,"bidAskSize":"10X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665168571,"quoteTimeInLong":1582727401166,"netChange":0.49,"volatility":37.525,"delta":-0.093,"gamma":0.005,"theta":-0.104,"vega":0.134,"rho":-0.02,"openInterest":62493,"timeValue":1.37,"theoreticalOptionValue":1.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.64,"markChange":-0.33,"markPercentChange":-24.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_032020P279","description":"SPY Mar 20 2020 279 Put","exchangeName":"OPR","bid":1.06,"ask":1.11,"last":1.49,"mark":1.09,"bidSize":255,"askSize":255,"bidAskSize":"255X255","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664864201,"quoteTimeInLong":1582727401175,"netChange":0.56,"volatility":37.215,"delta":-0.097,"gamma":0.006,"theta":-0.107,"vega":0.139,"rho":-0.021,"openInterest":12346,"timeValue":1.49,"theoreticalOptionValue":1.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.51,"markChange":-0.34,"markPercentChange":-24.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_032020P280","description":"SPY Mar 20 2020 280 Put","exchangeName":"OPR","bid":1.13,"ask":1.17,"last":1.13,"mark":1.15,"bidSize":764,"askSize":588,"bidAskSize":"764X588","lastSize":0,"highPrice":1.13,"lowPrice":1.13,"openPrice":0,"closePrice":1.5,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401176,"quoteTimeInLong":1582727401177,"netChange":-0.37,"volatility":36.914,"delta":-0.102,"gamma":0.006,"theta":-0.11,"vega":0.144,"rho":-0.022,"openInterest":57627,"timeValue":1.13,"theoreticalOptionValue":1.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.92,"markChange":-0.35,"markPercentChange":-23.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_032020P281","description":"SPY Mar 20 2020 281 Put","exchangeName":"OPR","bid":1.19,"ask":1.24,"last":1.17,"mark":1.21,"bidSize":660,"askSize":660,"bidAskSize":"660X660","lastSize":0,"highPrice":1.17,"lowPrice":1.17,"openPrice":0,"closePrice":1.59,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727400548,"quoteTimeInLong":1582727401176,"netChange":-0.41,"volatility":36.621,"delta":-0.107,"gamma":0.006,"theta":-0.113,"vega":0.149,"rho":-0.023,"openInterest":13583,"timeValue":1.17,"theoreticalOptionValue":1.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.18,"markChange":-0.37,"markPercentChange":-23.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_032020P282","description":"SPY Mar 20 2020 282 Put","exchangeName":"OPR","bid":1.26,"ask":1.31,"last":1.69,"mark":1.29,"bidSize":210,"askSize":238,"bidAskSize":"210X238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664875909,"quoteTimeInLong":1582727401173,"netChange":0.63,"volatility":36.332,"delta":-0.113,"gamma":0.007,"theta":-0.116,"vega":0.154,"rho":-0.024,"openInterest":33676,"timeValue":1.69,"theoreticalOptionValue":1.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.02,"markChange":-0.38,"markPercentChange":-23.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_032020P283","description":"SPY Mar 20 2020 283 Put","exchangeName":"OPR","bid":1.33,"ask":1.38,"last":1.78,"mark":1.36,"bidSize":238,"askSize":42,"bidAskSize":"238X42","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664887371,"quoteTimeInLong":1582727401040,"netChange":0.68,"volatility":36.047,"delta":-0.119,"gamma":0.007,"theta":-0.119,"vega":0.16,"rho":-0.026,"openInterest":14468,"timeValue":1.78,"theoreticalOptionValue":1.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.64,"markChange":-0.4,"markPercentChange":-23.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_032020P284","description":"SPY Mar 20 2020 284 Put","exchangeName":"OPR","bid":1.41,"ask":1.47,"last":1.87,"mark":1.44,"bidSize":238,"askSize":238,"bidAskSize":"238X238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664878755,"quoteTimeInLong":1582727401173,"netChange":0.71,"volatility":35.733,"delta":-0.124,"gamma":0.007,"theta":-0.122,"vega":0.165,"rho":-0.027,"openInterest":13107,"timeValue":1.87,"theoreticalOptionValue":1.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.65,"markChange":-0.41,"markPercentChange":-22.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_032020P285","description":"SPY Mar 20 2020 285 Put","exchangeName":"OPR","bid":1.5,"ask":1.55,"last":1.94,"mark":1.53,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665081161,"quoteTimeInLong":1582727401166,"netChange":0.73,"volatility":35.45,"delta":-0.131,"gamma":0.007,"theta":-0.125,"vega":0.171,"rho":-0.028,"openInterest":36983,"timeValue":1.94,"theoreticalOptionValue":1.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.44,"markChange":-0.43,"markPercentChange":-21.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_032020P286","description":"SPY Mar 20 2020 286 Put","exchangeName":"OPR","bid":1.58,"ask":1.65,"last":2.07,"mark":1.62,"bidSize":260,"askSize":221,"bidAskSize":"260X221","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664883309,"quoteTimeInLong":1582727401173,"netChange":0.81,"volatility":35.137,"delta":-0.137,"gamma":0.008,"theta":-0.128,"vega":0.177,"rho":-0.029,"openInterest":12544,"timeValue":2.07,"theoreticalOptionValue":2.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.27,"markChange":-0.43,"markPercentChange":-21.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_032020P287","description":"SPY Mar 20 2020 287 Put","exchangeName":"OPR","bid":1.68,"ask":1.74,"last":2.2,"mark":1.71,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665249556,"quoteTimeInLong":1582727401146,"netChange":0.88,"volatility":34.85,"delta":-0.144,"gamma":0.008,"theta":-0.132,"vega":0.183,"rho":-0.031,"openInterest":9346,"timeValue":2.2,"theoreticalOptionValue":2.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.51,"markChange":-0.45,"markPercentChange":-20.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_032020P288","description":"SPY Mar 20 2020 288 Put","exchangeName":"OPR","bid":1.78,"ask":1.85,"last":2.28,"mark":1.82,"bidSize":204,"askSize":204,"bidAskSize":"204X204","lastSize":0,"highPrice":2.28,"lowPrice":2.28,"openPrice":0,"closePrice":2.28,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400545,"quoteTimeInLong":1582727401145,"netChange":0,"volatility":34.585,"delta":-0.151,"gamma":0.008,"theta":-0.135,"vega":0.189,"rho":-0.033,"openInterest":32167,"timeValue":2.28,"theoreticalOptionValue":2.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.46,"markPercentChange":-20.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_032020P289","description":"SPY Mar 20 2020 289 Put","exchangeName":"OPR","bid":1.89,"ask":1.95,"last":2.44,"mark":1.92,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665218633,"quoteTimeInLong":1582727401165,"netChange":0.99,"volatility":34.288,"delta":-0.159,"gamma":0.009,"theta":-0.138,"vega":0.195,"rho":-0.034,"openInterest":6891,"timeValue":2.44,"theoreticalOptionValue":2.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.04,"markChange":-0.48,"markPercentChange":-20,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_032020P290","description":"SPY Mar 20 2020 290 Put","exchangeName":"OPR","bid":2,"ask":2.07,"last":2.56,"mark":2.04,"bidSize":204,"askSize":204,"bidAskSize":"204X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665219921,"quoteTimeInLong":1582727401144,"netChange":1.03,"volatility":33.985,"delta":-0.167,"gamma":0.009,"theta":-0.141,"vega":0.201,"rho":-0.036,"openInterest":54738,"timeValue":2.56,"theoreticalOptionValue":2.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.99,"markChange":-0.49,"markPercentChange":-19.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_032020P291","description":"SPY Mar 20 2020 291 Put","exchangeName":"OPR","bid":2.12,"ask":2.2,"last":2.65,"mark":2.16,"bidSize":187,"askSize":220,"bidAskSize":"187X220","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665199957,"quoteTimeInLong":1582727401040,"netChange":1.05,"volatility":33.674,"delta":-0.175,"gamma":0.009,"theta":-0.144,"vega":0.207,"rho":-0.038,"openInterest":10884,"timeValue":2.65,"theoreticalOptionValue":2.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.74,"markChange":-0.49,"markPercentChange":-18.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_032020P292","description":"SPY Mar 20 2020 292 Put","exchangeName":"OPR","bid":2.25,"ask":2.32,"last":2.81,"mark":2.29,"bidSize":165,"askSize":187,"bidAskSize":"165X187","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665290209,"quoteTimeInLong":1582727401178,"netChange":1.13,"volatility":33.402,"delta":-0.183,"gamma":0.01,"theta":-0.148,"vega":0.214,"rho":-0.039,"openInterest":22034,"timeValue":2.81,"theoreticalOptionValue":2.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.51,"markChange":-0.51,"markPercentChange":-18.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_032020P293","description":"SPY Mar 20 2020 293 Put","exchangeName":"OPR","bid":2.38,"ask":2.45,"last":2.39,"mark":2.42,"bidSize":187,"askSize":165,"bidAskSize":"187X165","lastSize":0,"highPrice":2.39,"lowPrice":2.39,"openPrice":0,"closePrice":2.94,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1582727401010,"quoteTimeInLong":1582727401157,"netChange":-0.56,"volatility":33.096,"delta":-0.192,"gamma":0.01,"theta":-0.15,"vega":0.22,"rho":-0.041,"openInterest":19197,"timeValue":2.39,"theoreticalOptionValue":2.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.85,"markChange":-0.53,"markPercentChange":-18,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_032020P294","description":"SPY Mar 20 2020 294 Put","exchangeName":"OPR","bid":2.53,"ask":2.6,"last":2.64,"mark":2.57,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":2.64,"lowPrice":2.64,"openPrice":0,"closePrice":3.11,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400667,"quoteTimeInLong":1582727401165,"netChange":-0.47,"volatility":32.822,"delta":-0.202,"gamma":0.011,"theta":-0.154,"vega":0.226,"rho":-0.043,"openInterest":12940,"timeValue":2.64,"theoreticalOptionValue":3.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.98,"markChange":-0.54,"markPercentChange":-17.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_032020P295","description":"SPY Mar 20 2020 295 Put","exchangeName":"OPR","bid":2.71,"ask":2.76,"last":3.27,"mark":2.74,"bidSize":502,"askSize":150,"bidAskSize":"502X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665063258,"quoteTimeInLong":1582727401173,"netChange":1.33,"volatility":32.513,"delta":-0.211,"gamma":0.011,"theta":-0.156,"vega":0.233,"rho":-0.045,"openInterest":55811,"timeValue":3.27,"theoreticalOptionValue":3.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.58,"markChange":-0.53,"markPercentChange":-16.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_032020P296","description":"SPY Mar 20 2020 296 Put","exchangeName":"OPR","bid":2.85,"ask":2.93,"last":3.49,"mark":2.89,"bidSize":135,"askSize":153,"bidAskSize":"135X153","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665219952,"quoteTimeInLong":1582727401165,"netChange":1.45,"volatility":32.254,"delta":-0.221,"gamma":0.011,"theta":-0.159,"vega":0.239,"rho":-0.047,"openInterest":19600,"timeValue":3.49,"theoreticalOptionValue":3.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.09,"markChange":-0.55,"markPercentChange":-16.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_032020P297","description":"SPY Mar 20 2020 297 Put","exchangeName":"OPR","bid":3.02,"ask":3.1,"last":3.7,"mark":3.06,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665218816,"quoteTimeInLong":1582727401175,"netChange":1.55,"volatility":31.997,"delta":-0.232,"gamma":0.012,"theta":-0.162,"vega":0.246,"rho":-0.05,"openInterest":10235,"timeValue":3.7,"theoreticalOptionValue":3.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.78,"markChange":-0.57,"markPercentChange":-15.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_032020P298","description":"SPY Mar 20 2020 298 Put","exchangeName":"OPR","bid":3.2,"ask":3.28,"last":3.87,"mark":3.24,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665211491,"quoteTimeInLong":1582727401175,"netChange":1.62,"volatility":31.702,"delta":-0.243,"gamma":0.012,"theta":-0.165,"vega":0.252,"rho":-0.052,"openInterest":26927,"timeValue":3.87,"theoreticalOptionValue":3.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.19,"markChange":-0.59,"markPercentChange":-15.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_032020P299","description":"SPY Mar 20 2020 299 Put","exchangeName":"OPR","bid":3.39,"ask":3.48,"last":4.09,"mark":3.44,"bidSize":136,"askSize":120,"bidAskSize":"136X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665217269,"quoteTimeInLong":1582727401179,"netChange":1.72,"volatility":31.447,"delta":-0.255,"gamma":0.013,"theta":-0.168,"vega":0.258,"rho":-0.055,"openInterest":10690,"timeValue":4.09,"theoreticalOptionValue":4.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.68,"markChange":-0.6,"markPercentChange":-14.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_032020P300","description":"SPY Mar 20 2020 300 Put","exchangeName":"OPR","bid":3.6,"ask":3.68,"last":3.69,"mark":3.64,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":3.69,"lowPrice":3.69,"openPrice":0,"closePrice":4.23,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727401073,"quoteTimeInLong":1582727401173,"netChange":-0.54,"volatility":31.095,"delta":-0.266,"gamma":0.013,"theta":-0.169,"vega":0.264,"rho":-0.057,"openInterest":121979,"timeValue":3.69,"theoreticalOptionValue":4.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.83,"markChange":-0.59,"markPercentChange":-14.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_032020P301","description":"SPY Mar 20 2020 301 Put","exchangeName":"OPR","bid":3.81,"ask":3.9,"last":4.45,"mark":3.86,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665088854,"quoteTimeInLong":1582727401160,"netChange":1.83,"volatility":30.891,"delta":-0.279,"gamma":0.014,"theta":-0.172,"vega":0.27,"rho":-0.06,"openInterest":17611,"timeValue":4.45,"theoreticalOptionValue":4.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.89,"markChange":-0.62,"markPercentChange":-13.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_032020P302","description":"SPY Mar 20 2020 302 Put","exchangeName":"OPR","bid":4.04,"ask":4.13,"last":4.73,"mark":4.09,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665199958,"quoteTimeInLong":1582727401159,"netChange":1.98,"volatility":30.644,"delta":-0.292,"gamma":0.014,"theta":-0.175,"vega":0.276,"rho":-0.062,"openInterest":37405,"timeValue":4.73,"theoreticalOptionValue":4.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.95,"markChange":-0.63,"markPercentChange":-13.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_032020P303","description":"SPY Mar 20 2020 303 Put","exchangeName":"OPR","bid":4.28,"ask":4.37,"last":5.01,"mark":4.33,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665258696,"quoteTimeInLong":1582727401159,"netChange":2.12,"volatility":28.084,"delta":-0.292,"gamma":0.015,"theta":-0.16,"vega":0.277,"rho":-0.062,"openInterest":27128,"timeValue":5.01,"theoreticalOptionValue":4.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.71,"markChange":-0.64,"markPercentChange":-12.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_032020P304","description":"SPY Mar 20 2020 304 Put","exchangeName":"OPR","bid":4.53,"ask":4.63,"last":4.68,"mark":4.58,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":4.68,"lowPrice":4.68,"openPrice":0,"closePrice":5.24,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400765,"quoteTimeInLong":1582727401163,"netChange":-0.56,"volatility":27.923,"delta":-0.307,"gamma":0.016,"theta":-0.163,"vega":0.283,"rho":-0.065,"openInterest":30566,"timeValue":4.68,"theoreticalOptionValue":4.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.75,"markChange":-0.66,"markPercentChange":-12.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_032020P305","description":"SPY Mar 20 2020 305 Put","exchangeName":"OPR","bid":4.79,"ask":4.91,"last":4.9,"mark":4.85,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":4.9,"lowPrice":4.9,"openPrice":0,"closePrice":5.52,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400815,"quoteTimeInLong":1582727401165,"netChange":-0.62,"volatility":27.607,"delta":-0.322,"gamma":0.016,"theta":-0.164,"vega":0.289,"rho":-0.068,"openInterest":69221,"timeValue":4.9,"theoreticalOptionValue":4.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.29,"markChange":-0.67,"markPercentChange":-12.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_032020P306","description":"SPY Mar 20 2020 306 Put","exchangeName":"OPR","bid":5.08,"ask":5.18,"last":5.89,"mark":5.13,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664743753,"quoteTimeInLong":1582727401160,"netChange":2.53,"volatility":27.314,"delta":-0.338,"gamma":0.017,"theta":-0.165,"vega":0.294,"rho":-0.072,"openInterest":17611,"timeValue":5.89,"theoreticalOptionValue":5.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.32,"markChange":-0.7,"markPercentChange":-12,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_032020P307","description":"SPY Mar 20 2020 307 Put","exchangeName":"OPR","bid":5.37,"ask":5.48,"last":6.2,"mark":5.43,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664743753,"quoteTimeInLong":1582727401158,"netChange":2.66,"volatility":27.056,"delta":-0.354,"gamma":0.017,"theta":-0.166,"vega":0.299,"rho":-0.075,"openInterest":18810,"timeValue":6.2,"theoreticalOptionValue":5.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.36,"markChange":-0.71,"markPercentChange":-11.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_032020P308","description":"SPY Mar 20 2020 308 Put","exchangeName":"OPR","bid":5.68,"ask":5.79,"last":6.04,"mark":5.74,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":6.04,"lowPrice":6.04,"openPrice":0,"closePrice":6.45,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400671,"quoteTimeInLong":1582727401158,"netChange":-0.41,"volatility":26.716,"delta":-0.37,"gamma":0.018,"theta":-0.167,"vega":0.304,"rho":-0.078,"openInterest":32120,"timeValue":6.04,"theoreticalOptionValue":5.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.36,"markChange":-0.71,"markPercentChange":-11.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_032020P309","description":"SPY Mar 20 2020 309 Put","exchangeName":"OPR","bid":6,"ask":6.12,"last":6.87,"mark":6.06,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664743753,"quoteTimeInLong":1582727401158,"netChange":2.94,"volatility":26.537,"delta":-0.387,"gamma":0.018,"theta":-0.168,"vega":0.308,"rho":-0.082,"openInterest":19109,"timeValue":6.87,"theoreticalOptionValue":6.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.4,"markChange":-0.72,"markPercentChange":-10.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_032020P310","description":"SPY Mar 20 2020 310 Put","exchangeName":"OPR","bid":6.34,"ask":6.46,"last":6.22,"mark":6.4,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":6.44,"lowPrice":6.22,"openPrice":0,"closePrice":7.16,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1582727401017,"quoteTimeInLong":1582727401165,"netChange":-0.94,"volatility":26.079,"delta":-0.405,"gamma":0.018,"theta":-0.167,"vega":0.312,"rho":-0.085,"openInterest":119171,"timeValue":6.22,"theoreticalOptionValue":6.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.07,"markChange":-0.76,"markPercentChange":-10.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_032020P311","description":"SPY Mar 20 2020 311 Put","exchangeName":"OPR","bid":6.7,"ask":6.82,"last":7.5,"mark":6.76,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664900897,"quoteTimeInLong":1582727401158,"netChange":3.15,"volatility":26.032,"delta":-0.423,"gamma":0.019,"theta":-0.168,"vega":0.315,"rho":-0.089,"openInterest":32587,"timeValue":7.5,"theoreticalOptionValue":6.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.93,"markChange":-0.77,"markPercentChange":-10.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_032020P312","description":"SPY Mar 20 2020 312 Put","exchangeName":"OPR","bid":7.08,"ask":7.2,"last":7.34,"mark":7.14,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":7.34,"lowPrice":7.34,"openPrice":0,"closePrice":7.91,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400691,"quoteTimeInLong":1582727401173,"netChange":-0.57,"volatility":26.255,"delta":-0.442,"gamma":0.019,"theta":-0.171,"vega":0.318,"rho":-0.093,"openInterest":57667,"timeValue":7.34,"theoreticalOptionValue":7.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.21,"markChange":-0.77,"markPercentChange":-9.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_032020P313","description":"SPY Mar 20 2020 313 Put","exchangeName":"OPR","bid":7.47,"ask":7.59,"last":8.4,"mark":7.53,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665258696,"quoteTimeInLong":1582727401143,"netChange":3.58,"volatility":25.478,"delta":-0.461,"gamma":0.019,"theta":-0.167,"vega":0.319,"rho":-0.096,"openInterest":27580,"timeValue":8.4,"theoreticalOptionValue":7.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.06,"markChange":-0.78,"markPercentChange":-9.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_032020P314","description":"SPY Mar 20 2020 314 Put","exchangeName":"OPR","bid":7.69,"ask":8.17,"last":8.8,"mark":7.93,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664856845,"quoteTimeInLong":1582727401034,"netChange":3.73,"volatility":24.834,"delta":-0.481,"gamma":0.02,"theta":-0.163,"vega":0.321,"rho":-0.1,"openInterest":21897,"timeValue":8.8,"theoreticalOptionValue":7.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.71,"markChange":-0.8,"markPercentChange":-9.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_032020P315","description":"SPY Mar 20 2020 315 Put","exchangeName":"OPR","bid":8.12,"ask":8.62,"last":9.04,"mark":8.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664891236,"quoteTimeInLong":1582727401040,"netChange":3.7,"volatility":24.832,"delta":-0.5,"gamma":0.02,"theta":-0.163,"vega":0.321,"rho":-0.104,"openInterest":90128,"timeValue":8.09,"theoreticalOptionValue":8.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.32,"markChange":-0.81,"markPercentChange":-8.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_032020P316","description":"SPY Mar 20 2020 316 Put","exchangeName":"OPR","bid":8.57,"ask":9.07,"last":9.72,"mark":8.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665021985,"quoteTimeInLong":1582727401179,"netChange":4.1,"volatility":24.221,"delta":-0.522,"gamma":0.02,"theta":-0.158,"vega":0.32,"rho":-0.108,"openInterest":20182,"timeValue":7.77,"theoreticalOptionValue":8.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.57,"markChange":-0.81,"markPercentChange":-8.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_032020P317","description":"SPY Mar 20 2020 317 Put","exchangeName":"OPR","bid":9.03,"ask":9.53,"last":9.18,"mark":9.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":9.18,"lowPrice":9.18,"openPrice":0,"closePrice":10.11,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400677,"quoteTimeInLong":1582727401032,"netChange":-0.93,"volatility":24.265,"delta":-0.542,"gamma":0.02,"theta":-0.158,"vega":0.319,"rho":-0.111,"openInterest":23079,"timeValue":6.23,"theoreticalOptionValue":9.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.16,"markChange":-0.83,"markPercentChange":-8.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_032020P318","description":"SPY Mar 20 2020 318 Put","exchangeName":"OPR","bid":9.52,"ask":10,"last":8.98,"mark":9.76,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":8.98,"lowPrice":8.98,"openPrice":0,"closePrice":10.6,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1582727400548,"quoteTimeInLong":1582727401032,"netChange":-1.62,"volatility":23.647,"delta":-0.564,"gamma":0.021,"theta":-0.153,"vega":0.317,"rho":-0.115,"openInterest":51526,"timeValue":5.03,"theoreticalOptionValue":9.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.32,"markChange":-0.84,"markPercentChange":-7.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_032020P319","description":"SPY Mar 20 2020 319 Put","exchangeName":"OPR","bid":10,"ask":10.8,"last":9.47,"mark":10.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":9.47,"lowPrice":9.47,"openPrice":0,"closePrice":11.12,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400648,"quoteTimeInLong":1582727401032,"netChange":-1.65,"volatility":23.687,"delta":-0.584,"gamma":0.02,"theta":-0.151,"vega":0.314,"rho":-0.119,"openInterest":26578,"timeValue":4.52,"theoreticalOptionValue":10.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.85,"markChange":-0.72,"markPercentChange":-6.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_032020P320","description":"SPY Mar 20 2020 320 Put","exchangeName":"OPR","bid":10.42,"ask":11.2,"last":10.53,"mark":10.81,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":10.9,"lowPrice":10.53,"openPrice":0,"closePrice":11.67,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1582727400845,"quoteTimeInLong":1582727401040,"netChange":-1.14,"volatility":23.938,"delta":-0.603,"gamma":0.02,"theta":-0.151,"vega":0.31,"rho":-0.122,"openInterest":91092,"timeValue":4.58,"theoreticalOptionValue":10.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.8,"markChange":-0.86,"markPercentChange":-7.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_032020P321","description":"SPY Mar 20 2020 321 Put","exchangeName":"OPR","bid":10.98,"ask":11.78,"last":12.33,"mark":11.38,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665021985,"quoteTimeInLong":1582727401098,"netChange":5.09,"volatility":23.182,"delta":-0.627,"gamma":0.02,"theta":-0.143,"vega":0.304,"rho":-0.126,"openInterest":36730,"timeValue":5.38,"theoreticalOptionValue":11.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.63,"markChange":-0.85,"markPercentChange":-6.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_032020P322","description":"SPY Mar 20 2020 322 Put","exchangeName":"OPR","bid":11.57,"ask":12.34,"last":11.67,"mark":11.96,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":11.67,"lowPrice":11.67,"openPrice":0,"closePrice":12.8,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400861,"quoteTimeInLong":1582727401031,"netChange":-1.13,"volatility":23.22,"delta":-0.646,"gamma":0.02,"theta":-0.141,"vega":0.299,"rho":-0.129,"openInterest":25557,"timeValue":3.72,"theoreticalOptionValue":11.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.86,"markChange":-0.85,"markPercentChange":-6.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_032020P323","description":"SPY Mar 20 2020 323 Put","exchangeName":"OPR","bid":12.18,"ask":12.98,"last":13.6,"mark":12.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665219130,"quoteTimeInLong":1582727401027,"netChange":5.62,"volatility":22.475,"delta":-0.671,"gamma":0.02,"theta":-0.132,"vega":0.29,"rho":-0.132,"openInterest":33033,"timeValue":4.65,"theoreticalOptionValue":12.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.88,"markChange":-0.83,"markPercentChange":-6.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_032020P324","description":"SPY Mar 20 2020 324 Put","exchangeName":"OPR","bid":12.83,"ask":13.6,"last":14.28,"mark":13.22,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664600434,"quoteTimeInLong":1582727401027,"netChange":5.89,"volatility":22.348,"delta":-0.692,"gamma":0.02,"theta":-0.128,"vega":0.283,"rho":-0.135,"openInterest":30641,"timeValue":4.33,"theoreticalOptionValue":13.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.96,"markChange":-0.83,"markPercentChange":-5.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_032020P325","description":"SPY Mar 20 2020 325 Put","exchangeName":"OPR","bid":13.5,"ask":14.22,"last":13.44,"mark":13.86,"bidSize":35,"askSize":2,"bidAskSize":"35X2","lastSize":0,"highPrice":13.66,"lowPrice":13.44,"openPrice":0,"closePrice":14.71,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1582727400748,"quoteTimeInLong":1582727401122,"netChange":-1.27,"volatility":22.328,"delta":-0.711,"gamma":0.019,"theta":-0.124,"vega":0.275,"rho":-0.137,"openInterest":64177,"timeValue":2.49,"theoreticalOptionValue":13.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.62,"markChange":-0.85,"markPercentChange":-5.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_032020P326","description":"SPY Mar 20 2020 326 Put","exchangeName":"OPR","bid":14.2,"ask":14.98,"last":15.82,"mark":14.59,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664010918,"quoteTimeInLong":1582727401027,"netChange":6.58,"volatility":22.147,"delta":-0.73,"gamma":0.019,"theta":-0.118,"vega":0.265,"rho":-0.138,"openInterest":31842,"timeValue":3.87,"theoreticalOptionValue":14.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.71,"markChange":-0.81,"markPercentChange":-5.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_032020P327","description":"SPY Mar 20 2020 327 Put","exchangeName":"OPR","bid":14.94,"ask":15.74,"last":16.65,"mark":15.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664323441,"quoteTimeInLong":1582727401027,"netChange":6.94,"volatility":22.08,"delta":-0.749,"gamma":0.018,"theta":-0.113,"vega":0.256,"rho":-0.14,"openInterest":35814,"timeValue":3.7,"theoreticalOptionValue":15.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.03,"markChange":-0.79,"markPercentChange":-4.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"PUT","symbol":"SPY_032020P327.5","description":"SPY Mar 20 2020 327.5 Put","exchangeName":"OPR","bid":15.26,"ask":16.19,"last":17.07,"mark":15.73,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664309244,"quoteTimeInLong":1582727401179,"netChange":7.12,"volatility":25.402,"delta":-0.725,"gamma":0.016,"theta":-0.137,"vega":0.268,"rho":-0.139,"openInterest":907,"timeValue":3.62,"theoreticalOptionValue":16.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.15,"markChange":-0.78,"markPercentChange":-4.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_032020P328","description":"SPY Mar 20 2020 328 Put","exchangeName":"OPR","bid":15.71,"ask":16.51,"last":17.14,"mark":16.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665219131,"quoteTimeInLong":1582727401027,"netChange":6.95,"volatility":25.93,"delta":-0.729,"gamma":0.016,"theta":-0.139,"vega":0.266,"rho":-0.139,"openInterest":20515,"timeValue":3.19,"theoreticalOptionValue":17.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.17,"markChange":-0.77,"markPercentChange":-4.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_032020P329","description":"SPY Mar 20 2020 329 Put","exchangeName":"OPR","bid":16.5,"ask":17.27,"last":18.25,"mark":16.88,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664400066,"quoteTimeInLong":1582727401027,"netChange":7.55,"volatility":25.651,"delta":-0.746,"gamma":0.015,"theta":-0.133,"vega":0.257,"rho":-0.141,"openInterest":18430,"timeValue":3.3,"theoreticalOptionValue":17.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.76,"markChange":-0.77,"markPercentChange":-4.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_032020P330","description":"SPY Mar 20 2020 330 Put","exchangeName":"OPR","bid":17.33,"ask":18.12,"last":17.4,"mark":17.73,"bidSize":13,"askSize":50,"bidAskSize":"13X50","lastSize":0,"highPrice":17.41,"lowPrice":17.4,"openPrice":0,"closePrice":18.47,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1582727400779,"quoteTimeInLong":1582727401138,"netChange":-1.07,"volatility":25.799,"delta":-0.759,"gamma":0.015,"theta":-0.13,"vega":0.25,"rho":-0.142,"openInterest":72934,"timeValue":1.45,"theoreticalOptionValue":18.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.78,"markChange":-0.74,"markPercentChange":-4.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_032020P331","description":"SPY Mar 20 2020 331 Put","exchangeName":"OPR","bid":18.18,"ask":18.95,"last":19.83,"mark":18.56,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664270054,"quoteTimeInLong":1582727401026,"netChange":8.01,"volatility":26.003,"delta":-0.771,"gamma":0.014,"theta":-0.127,"vega":0.243,"rho":-0.142,"openInterest":22853,"timeValue":2.88,"theoreticalOptionValue":19.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.5,"markChange":-0.74,"markPercentChange":-3.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_032020P332","description":"SPY Mar 20 2020 332 Put","exchangeName":"OPR","bid":19.06,"ask":19.85,"last":20.27,"mark":19.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665161799,"quoteTimeInLong":1582727400907,"netChange":7.86,"volatility":26.315,"delta":-0.781,"gamma":0.014,"theta":-0.125,"vega":0.236,"rho":-0.142,"openInterest":25358,"timeValue":2.32,"theoreticalOptionValue":20.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.95,"markChange":-0.72,"markPercentChange":-3.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"PUT","symbol":"SPY_032020P332.5","description":"SPY Mar 20 2020 332.5 Put","exchangeName":"OPR","bid":19.51,"ask":20.27,"last":20.81,"mark":19.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665011714,"quoteTimeInLong":1582727400943,"netChange":8.07,"volatility":26.479,"delta":-0.786,"gamma":0.013,"theta":-0.124,"vega":0.233,"rho":-0.143,"openInterest":432,"timeValue":2.36,"theoreticalOptionValue":20.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.18,"markChange":-0.72,"markPercentChange":-3.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_032020P333","description":"SPY Mar 20 2020 333 Put","exchangeName":"OPR","bid":19.96,"ask":20.73,"last":19.9,"mark":20.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":19.9,"lowPrice":19.9,"openPrice":0,"closePrice":21.05,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400256,"quoteTimeInLong":1582727400907,"netChange":-1.15,"volatility":26.657,"delta":-0.791,"gamma":0.013,"theta":-0.123,"vega":0.23,"rho":-0.143,"openInterest":21129,"timeValue":0.95,"theoreticalOptionValue":21.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.46,"markChange":-0.7,"markPercentChange":-3.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_032020P334","description":"SPY Mar 20 2020 334 Put","exchangeName":"OPR","bid":20.87,"ask":21.64,"last":22.08,"mark":21.26,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665282812,"quoteTimeInLong":1582727400908,"netChange":8.35,"volatility":26.97,"delta":-0.8,"gamma":0.013,"theta":-0.121,"vega":0.224,"rho":-0.143,"openInterest":11712,"timeValue":2.13,"theoreticalOptionValue":22.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.01,"markChange":-0.7,"markPercentChange":-3.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_032020P335","description":"SPY Mar 20 2020 335 Put","exchangeName":"OPR","bid":21.8,"ask":22.57,"last":22.98,"mark":22.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665294518,"quoteTimeInLong":1582727400909,"netChange":8.52,"volatility":27.526,"delta":-0.807,"gamma":0.012,"theta":-0.121,"vega":0.219,"rho":-0.143,"openInterest":22731,"timeValue":2.03,"theoreticalOptionValue":22.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.24,"markChange":-0.69,"markPercentChange":-3.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_032020P336","description":"SPY Mar 20 2020 336 Put","exchangeName":"OPR","bid":22.73,"ask":23.52,"last":23.94,"mark":23.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665296740,"quoteTimeInLong":1582727400909,"netChange":8.73,"volatility":27.948,"delta":-0.814,"gamma":0.012,"theta":-0.12,"vega":0.214,"rho":-0.142,"openInterest":6306,"timeValue":1.99,"theoreticalOptionValue":23.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.63,"markChange":-0.69,"markPercentChange":-2.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_032020P337","description":"SPY Mar 20 2020 337 Put","exchangeName":"OPR","bid":23.68,"ask":24.47,"last":25.21,"mark":24.08,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664818684,"quoteTimeInLong":1582727400909,"netChange":9.19,"volatility":28.682,"delta":-0.818,"gamma":0.011,"theta":-0.122,"vega":0.211,"rho":-0.142,"openInterest":6627,"timeValue":2.26,"theoreticalOptionValue":24.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.12,"markChange":-0.69,"markPercentChange":-2.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"PUT","symbol":"SPY_032020P337.5","description":"SPY Mar 20 2020 337.5 Put","exchangeName":"OPR","bid":24.16,"ask":24.95,"last":25.68,"mark":24.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664818688,"quoteTimeInLong":1582727400910,"netChange":9.25,"volatility":28.805,"delta":-0.822,"gamma":0.011,"theta":-0.12,"vega":0.208,"rho":-0.142,"openInterest":423,"timeValue":2.23,"theoreticalOptionValue":25.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.66,"markChange":-0.68,"markPercentChange":-2.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_032020P338","description":"SPY Mar 20 2020 338 Put","exchangeName":"OPR","bid":24.63,"ask":25.43,"last":25.96,"mark":25.03,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664361664,"quoteTimeInLong":1582727400910,"netChange":9.11,"volatility":29.237,"delta":-0.823,"gamma":0.011,"theta":-0.122,"vega":0.207,"rho":-0.142,"openInterest":6967,"timeValue":2.01,"theoreticalOptionValue":25.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.43,"markChange":-0.69,"markPercentChange":-2.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_032020P339","description":"SPY Mar 20 2020 339 Put","exchangeName":"OPR","bid":25.6,"ask":26.39,"last":27.53,"mark":26,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663927710,"quoteTimeInLong":1582727400910,"netChange":9.82,"volatility":29.73,"delta":-0.828,"gamma":0.01,"theta":-0.121,"vega":0.203,"rho":-0.142,"openInterest":3016,"timeValue":2.58,"theoreticalOptionValue":26.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.78,"markChange":-0.69,"markPercentChange":-2.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_032020P340","description":"SPY Mar 20 2020 340 Put","exchangeName":"OPR","bid":26.57,"ask":27.37,"last":28.04,"mark":26.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665216499,"quoteTimeInLong":1582727400910,"netChange":9.44,"volatility":30.507,"delta":-0.831,"gamma":0.01,"theta":-0.123,"vega":0.201,"rho":-0.141,"openInterest":12014,"timeValue":2.09,"theoreticalOptionValue":27.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.11,"markChange":-0.69,"markPercentChange":-2.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_032020P341","description":"SPY Mar 20 2020 341 Put","exchangeName":"OPR","bid":27.55,"ask":28.34,"last":28.69,"mark":27.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659852159,"quoteTimeInLong":1582727400910,"netChange":9.16,"volatility":31.051,"delta":-0.835,"gamma":0.009,"theta":-0.123,"vega":0.197,"rho":-0.141,"openInterest":1743,"timeValue":1.74,"theoreticalOptionValue":28.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.99,"markChange":-0.7,"markPercentChange":-2.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_032020P342","description":"SPY Mar 20 2020 342 Put","exchangeName":"OPR","bid":28.52,"ask":29.32,"last":30.93,"mark":28.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662961614,"quoteTimeInLong":1582727400911,"netChange":10.47,"volatility":31.66,"delta":-0.839,"gamma":0.009,"theta":-0.123,"vega":0.194,"rho":-0.141,"openInterest":1841,"timeValue":2.98,"theoreticalOptionValue":29.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.35,"markChange":-0.7,"markPercentChange":-2.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"PUT","symbol":"SPY_032020P342.5","description":"SPY Mar 20 2020 342.5 Put","exchangeName":"OPR","bid":29.01,"ask":29.81,"last":0,"mark":29.41,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400911,"netChange":0,"volatility":32.025,"delta":-0.84,"gamma":0.009,"theta":-0.124,"vega":0.193,"rho":-0.14,"openInterest":22,"timeValue":0.96,"theoreticalOptionValue":30.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-2.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_032020P343","description":"SPY Mar 20 2020 343 Put","exchangeName":"OPR","bid":29.5,"ask":30.3,"last":30.75,"mark":29.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660007695,"quoteTimeInLong":1582727400911,"netChange":9.34,"volatility":32.338,"delta":-0.842,"gamma":0.009,"theta":-0.125,"vega":0.192,"rho":-0.14,"openInterest":877,"timeValue":1.8,"theoreticalOptionValue":30.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.5,"markChange":-0.71,"markPercentChange":-2.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_032020P344","description":"SPY Mar 20 2020 344 Put","exchangeName":"OPR","bid":30.49,"ask":31.29,"last":31.17,"mark":30.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657853171,"quoteTimeInLong":1582727400912,"netChange":8.8,"volatility":33.061,"delta":-0.844,"gamma":0.008,"theta":-0.126,"vega":0.19,"rho":-0.14,"openInterest":1308,"timeValue":1.22,"theoreticalOptionValue":31.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.84,"markChange":-0.71,"markPercentChange":-2.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_032020P345","description":"SPY Mar 20 2020 345 Put","exchangeName":"OPR","bid":31.48,"ask":32.28,"last":33.89,"mark":31.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662961622,"quoteTimeInLong":1582727400913,"netChange":10.54,"volatility":33.674,"delta":-0.847,"gamma":0.008,"theta":-0.127,"vega":0.188,"rho":-0.14,"openInterest":4398,"timeValue":2.94,"theoreticalOptionValue":32.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.36,"markChange":-0.71,"markPercentChange":-2.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_032020P346","description":"SPY Mar 20 2020 346 Put","exchangeName":"OPR","bid":32.46,"ask":33.26,"last":34.59,"mark":32.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659034954,"quoteTimeInLong":1582727400914,"netChange":10.27,"volatility":34.332,"delta":-0.849,"gamma":0.008,"theta":-0.128,"vega":0.186,"rho":-0.139,"openInterest":1181,"timeValue":2.64,"theoreticalOptionValue":33.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.59,"markChange":-0.72,"markPercentChange":-2.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_032020P347","description":"SPY Mar 20 2020 347 Put","exchangeName":"OPR","bid":33.46,"ask":34.26,"last":25.45,"mark":33.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577863092,"quoteTimeInLong":1582727400916,"netChange":0.15,"volatility":35.012,"delta":-0.851,"gamma":0.008,"theta":-0.129,"vega":0.184,"rho":-0.139,"openInterest":1669,"timeValue":-7.5,"theoreticalOptionValue":34.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.43,"markChange":-0.71,"markPercentChange":-2.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_032020P348","description":"SPY Mar 20 2020 348 Put","exchangeName":"OPR","bid":34.46,"ask":35.35,"last":28.82,"mark":34.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644497174,"quoteTimeInLong":1582727401175,"netChange":2.53,"volatility":35.686,"delta":-0.853,"gamma":0.007,"theta":-0.13,"vega":0.182,"rho":-0.138,"openInterest":724,"timeValue":-5.13,"theoreticalOptionValue":35.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.11,"markChange":-0.66,"markPercentChange":-1.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_032020P349","description":"SPY Mar 20 2020 349 Put","exchangeName":"OPR","bid":35.46,"ask":36.38,"last":35.5,"mark":35.92,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657396404,"quoteTimeInLong":1582727401175,"netChange":8.22,"volatility":36.356,"delta":-0.855,"gamma":0.007,"theta":-0.132,"vega":0.18,"rho":-0.138,"openInterest":996,"timeValue":0.55,"theoreticalOptionValue":36.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.48,"markChange":-0.64,"markPercentChange":-1.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_032020P350","description":"SPY Mar 20 2020 350 Put","exchangeName":"OPR","bid":36.46,"ask":37.38,"last":38.57,"mark":36.92,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659591011,"quoteTimeInLong":1582727401179,"netChange":10.3,"volatility":37.521,"delta":-0.853,"gamma":0.007,"theta":-0.137,"vega":0.182,"rho":-0.139,"openInterest":15305,"timeValue":2.62,"theoreticalOptionValue":37.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.42,"markChange":-0.63,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_032020P351","description":"SPY Mar 20 2020 351 Put","exchangeName":"OPR","bid":37.45,"ask":38.38,"last":37.2,"mark":37.92,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661317572,"quoteTimeInLong":1582727401175,"netChange":7.93,"volatility":38.102,"delta":-0.856,"gamma":0.007,"theta":-0.137,"vega":0.18,"rho":-0.138,"openInterest":1393,"timeValue":0.25,"theoreticalOptionValue":38.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.58,"markChange":-0.63,"markPercentChange":-1.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_032020P352","description":"SPY Mar 20 2020 352 Put","exchangeName":"OPR","bid":38.45,"ask":39.34,"last":19.73,"mark":38.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582299919518,"quoteTimeInLong":1582727401175,"netChange":-10.53,"volatility":38.874,"delta":-0.857,"gamma":0.007,"theta":-0.14,"vega":0.179,"rho":-0.138,"openInterest":2804,"timeValue":-18.22,"theoreticalOptionValue":39.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.62,"markChange":-0.65,"markPercentChange":-1.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_032020P353","description":"SPY Mar 20 2020 353 Put","exchangeName":"OPR","bid":39.45,"ask":40.37,"last":34.15,"mark":39.91,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644924674,"quoteTimeInLong":1582727401175,"netChange":2.9,"volatility":39.558,"delta":-0.858,"gamma":0.006,"theta":-0.141,"vega":0.177,"rho":-0.138,"openInterest":1885,"timeValue":-4.8,"theoreticalOptionValue":40.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.15,"markChange":-0.63,"markPercentChange":-1.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_032020P354","description":"SPY Mar 20 2020 354 Put","exchangeName":"OPR","bid":40.45,"ask":41.33,"last":16.18,"mark":40.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582134762785,"quoteTimeInLong":1582727401175,"netChange":-16.07,"volatility":40.125,"delta":-0.86,"gamma":0.006,"theta":-0.142,"vega":0.175,"rho":-0.137,"openInterest":3319,"timeValue":-23.77,"theoreticalOptionValue":41.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.68,"markChange":-0.65,"markPercentChange":-1.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_032020P355","description":"SPY Mar 20 2020 355 Put","exchangeName":"OPR","bid":41.45,"ask":42.37,"last":32.76,"mark":41.91,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577089374,"quoteTimeInLong":1582727401175,"netChange":-0.48,"volatility":40.802,"delta":-0.861,"gamma":0.006,"theta":-0.143,"vega":0.174,"rho":-0.137,"openInterest":2085,"timeValue":-8.19,"theoreticalOptionValue":42.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.14,"markChange":-0.63,"markPercentChange":-1.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_032020P356","description":"SPY Mar 20 2020 356 Put","exchangeName":"OPR","bid":42.45,"ask":43.36,"last":34.79,"mark":42.91,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643943609,"quoteTimeInLong":1582727401179,"netChange":0.55,"volatility":41.446,"delta":-0.862,"gamma":0.006,"theta":-0.144,"vega":0.173,"rho":-0.136,"openInterest":663,"timeValue":-7.16,"theoreticalOptionValue":43.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.26,"markChange":-0.63,"markPercentChange":-1.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_032020P357","description":"SPY Mar 20 2020 357 Put","exchangeName":"OPR","bid":43.45,"ask":44.36,"last":20.25,"mark":43.91,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582122874078,"quoteTimeInLong":1582727401175,"netChange":-14.99,"volatility":42.087,"delta":-0.864,"gamma":0.006,"theta":-0.145,"vega":0.172,"rho":-0.136,"openInterest":528,"timeValue":-22.7,"theoreticalOptionValue":44.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.66,"markChange":-0.63,"markPercentChange":-1.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_032020P358","description":"SPY Mar 20 2020 358 Put","exchangeName":"OPR","bid":44.45,"ask":45.33,"last":26.28,"mark":44.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581345668475,"quoteTimeInLong":1582727401175,"netChange":-9.96,"volatility":42.841,"delta":-0.864,"gamma":0.006,"theta":-0.147,"vega":0.171,"rho":-0.136,"openInterest":308,"timeValue":-17.67,"theoreticalOptionValue":45.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.86,"markChange":-0.64,"markPercentChange":-1.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_032020P359","description":"SPY Mar 20 2020 359 Put","exchangeName":"OPR","bid":45.45,"ask":46.36,"last":22.26,"mark":45.91,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581697509793,"quoteTimeInLong":1582727401175,"netChange":-14.97,"volatility":43.417,"delta":-0.866,"gamma":0.005,"theta":-0.148,"vega":0.17,"rho":-0.135,"openInterest":353,"timeValue":-22.69,"theoreticalOptionValue":46.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.18,"markChange":-0.62,"markPercentChange":-1.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_032020P360","description":"SPY Mar 20 2020 360 Put","exchangeName":"OPR","bid":46.45,"ask":47.32,"last":47.78,"mark":46.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663989368,"quoteTimeInLong":1582727401175,"netChange":9.55,"volatility":44.077,"delta":-0.867,"gamma":0.005,"theta":-0.15,"vega":0.169,"rho":-0.135,"openInterest":634,"timeValue":1.83,"theoreticalOptionValue":47.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.09,"markChange":-0.64,"markPercentChange":-1.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_032020P361","description":"SPY Mar 20 2020 361 Put","exchangeName":"OPR","bid":47.45,"ask":48.35,"last":42.86,"mark":47.9,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646106465,"quoteTimeInLong":1582727401175,"netChange":3.63,"volatility":44.735,"delta":-0.868,"gamma":0.005,"theta":-0.151,"vega":0.168,"rho":-0.134,"openInterest":383,"timeValue":-4.09,"theoreticalOptionValue":48.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.48,"markChange":-0.63,"markPercentChange":-1.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_032020P362","description":"SPY Mar 20 2020 362 Put","exchangeName":"OPR","bid":48.45,"ask":49.35,"last":25.22,"mark":48.9,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582122874079,"quoteTimeInLong":1582727401179,"netChange":-15.01,"volatility":45.39,"delta":-0.868,"gamma":0.005,"theta":-0.152,"vega":0.167,"rho":-0.134,"openInterest":369,"timeValue":-22.73,"theoreticalOptionValue":49.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.3,"markChange":-0.62,"markPercentChange":-1.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_032020P363","description":"SPY Mar 20 2020 363 Put","exchangeName":"OPR","bid":49.45,"ask":50.35,"last":27.46,"mark":49.9,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582229458977,"quoteTimeInLong":1582727401175,"netChange":-13.77,"volatility":46.103,"delta":-0.869,"gamma":0.005,"theta":-0.154,"vega":0.166,"rho":-0.134,"openInterest":17,"timeValue":-21.49,"theoreticalOptionValue":50.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.25,"markChange":-0.62,"markPercentChange":-1.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_032020P364","description":"SPY Mar 20 2020 364 Put","exchangeName":"OPR","bid":50.44,"ask":51.32,"last":27.2,"mark":50.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582122873917,"quoteTimeInLong":1582727401175,"netChange":-15.03,"volatility":46.724,"delta":-0.87,"gamma":0.005,"theta":-0.155,"vega":0.165,"rho":-0.133,"openInterest":15,"timeValue":-22.75,"theoreticalOptionValue":51.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.16,"markChange":-0.64,"markPercentChange":-1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_032020P365","description":"SPY Mar 20 2020 365 Put","exchangeName":"OPR","bid":51.44,"ask":52.35,"last":49.31,"mark":51.9,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654971692,"quoteTimeInLong":1582727401175,"netChange":6.09,"volatility":47.372,"delta":-0.87,"gamma":0.005,"theta":-0.157,"vega":0.164,"rho":-0.133,"openInterest":8,"timeValue":-1.64,"theoreticalOptionValue":52.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.59,"markChange":-0.63,"markPercentChange":-1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_032020P366","description":"SPY Mar 20 2020 366 Put","exchangeName":"OPR","bid":52.44,"ask":53.31,"last":31.07,"mark":52.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582223897547,"quoteTimeInLong":1582727401175,"netChange":-13.15,"volatility":47.925,"delta":-0.872,"gamma":0.004,"theta":-0.157,"vega":0.163,"rho":-0.133,"openInterest":26,"timeValue":-20.88,"theoreticalOptionValue":53.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.58,"markChange":-0.65,"markPercentChange":-1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_032020P367","description":"SPY Mar 20 2020 367 Put","exchangeName":"OPR","bid":53.44,"ask":54.35,"last":0,"mark":53.9,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":48.569,"delta":-0.872,"gamma":0.004,"theta":-0.159,"vega":0.162,"rho":-0.132,"openInterest":0,"timeValue":0.95,"theoreticalOptionValue":54.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.62,"markPercentChange":-1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_032020P368","description":"SPY Mar 20 2020 368 Put","exchangeName":"OPR","bid":54.44,"ask":55.31,"last":0,"mark":54.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":49.21,"delta":-0.873,"gamma":0.004,"theta":-0.16,"vega":0.162,"rho":-0.132,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":55.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_032020P369","description":"SPY Mar 20 2020 369 Put","exchangeName":"OPR","bid":55.44,"ask":56.34,"last":0,"mark":55.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":49.911,"delta":-0.873,"gamma":0.004,"theta":-0.162,"vega":0.161,"rho":-0.132,"openInterest":0,"timeValue":0.94,"theoreticalOptionValue":56.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.63,"markPercentChange":-1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_032020P370","description":"SPY Mar 20 2020 370 Put","exchangeName":"OPR","bid":56.44,"ask":57.34,"last":46.1,"mark":56.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580754534036,"quoteTimeInLong":1582727401179,"netChange":-2.12,"volatility":50.548,"delta":-0.874,"gamma":0.004,"theta":-0.164,"vega":0.161,"rho":-0.131,"openInterest":1,"timeValue":-9.85,"theoreticalOptionValue":57.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.68,"markChange":-0.63,"markPercentChange":-1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_032020P371","description":"SPY Mar 20 2020 371 Put","exchangeName":"OPR","bid":57.43,"ask":58.34,"last":0,"mark":57.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":51.184,"delta":-0.874,"gamma":0.004,"theta":-0.165,"vega":0.16,"rho":-0.131,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":58.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.63,"markPercentChange":-1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_032020P375","description":"SPY Mar 20 2020 375 Put","exchangeName":"OPR","bid":61.43,"ask":62.33,"last":45.2,"mark":61.88,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579194396282,"quoteTimeInLong":1582727401175,"netChange":-8.01,"volatility":53.645,"delta":-0.876,"gamma":0.004,"theta":-0.17,"vega":0.158,"rho":-0.13,"openInterest":2,"timeValue":-15.75,"theoreticalOptionValue":62.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.82,"markChange":-0.63,"markPercentChange":-1.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_032020P380","description":"SPY Mar 20 2020 380 Put","exchangeName":"OPR","bid":66.42,"ask":67.33,"last":56.04,"mark":66.88,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580750185637,"quoteTimeInLong":1582727401175,"netChange":-2.17,"volatility":56.733,"delta":-0.878,"gamma":0.003,"theta":-0.178,"vega":0.155,"rho":-0.128,"openInterest":36,"timeValue":-9.91,"theoreticalOptionValue":67.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.21,"markChange":-0.63,"markPercentChange":-0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_032020P385","description":"SPY Mar 20 2020 385 Put","exchangeName":"OPR","bid":71.41,"ask":72.32,"last":60.68,"mark":71.86,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580154363509,"quoteTimeInLong":1582727401179,"netChange":-2.52,"volatility":59.79,"delta":-0.879,"gamma":0.003,"theta":-0.185,"vega":0.153,"rho":-0.126,"openInterest":8,"timeValue":-10.27,"theoreticalOptionValue":72.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.48,"markChange":-0.64,"markPercentChange":-0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_032020P390","description":"SPY Mar 20 2020 390 Put","exchangeName":"OPR","bid":76.41,"ask":77.31,"last":57,"mark":76.86,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297471009,"quoteTimeInLong":1582727401175,"netChange":-11.2,"volatility":62.787,"delta":-0.879,"gamma":0.003,"theta":-0.192,"vega":0.152,"rho":-0.125,"openInterest":40,"timeValue":-18.95,"theoreticalOptionValue":77.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.45,"markChange":-0.63,"markPercentChange":-0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_032020P395","description":"SPY Mar 20 2020 395 Put","exchangeName":"OPR","bid":81.4,"ask":82.27,"last":84.56,"mark":81.84,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575476074357,"quoteTimeInLong":1582727401175,"netChange":11.37,"volatility":65.762,"delta":-0.88,"gamma":0.002,"theta":-0.2,"vega":0.15,"rho":-0.123,"openInterest":0,"timeValue":3.61,"theoreticalOptionValue":82.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.78,"markChange":-0.65,"markPercentChange":-0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_032020P400","description":"SPY Mar 20 2020 400 Put","exchangeName":"OPR","bid":86.39,"ask":87.3,"last":75.1,"mark":86.85,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580150235924,"quoteTimeInLong":1582727401175,"netChange":-3.09,"volatility":68.753,"delta":-0.879,"gamma":0.002,"theta":-0.208,"vega":0.15,"rho":-0.122,"openInterest":5,"timeValue":-10.85,"theoreticalOptionValue":87.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.53,"markChange":-0.64,"markPercentChange":-0.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_032020P405","description":"SPY Mar 20 2020 405 Put","exchangeName":"OPR","bid":91.38,"ask":92.26,"last":94.35,"mark":91.82,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575320582039,"quoteTimeInLong":1582727401175,"netChange":11.17,"volatility":71.731,"delta":-0.879,"gamma":0.002,"theta":-0.216,"vega":0.149,"rho":-0.121,"openInterest":0,"timeValue":3.4,"theoreticalOptionValue":92.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.08,"markChange":-0.66,"markPercentChange":-0.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_032020P410","description":"SPY Mar 20 2020 410 Put","exchangeName":"OPR","bid":96.38,"ask":97.29,"last":86.58,"mark":96.84,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561695224,"quoteTimeInLong":1582727401175,"netChange":-1.59,"volatility":74.665,"delta":-0.878,"gamma":0.002,"theta":-0.225,"vega":0.149,"rho":-0.12,"openInterest":9,"timeValue":-9.37,"theoreticalOptionValue":97.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.64,"markChange":-0.64,"markPercentChange":-0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_032020P415","description":"SPY Mar 20 2020 415 Put","exchangeName":"OPR","bid":101.37,"ask":102.25,"last":96.7,"mark":101.81,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576684069828,"quoteTimeInLong":1582727401175,"netChange":3.53,"volatility":77.625,"delta":-0.877,"gamma":0.002,"theta":-0.234,"vega":0.149,"rho":-0.119,"openInterest":0,"timeValue":-4.25,"theoreticalOptionValue":102.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.45,"markChange":-0.66,"markPercentChange":-0.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"PUT","symbol":"SPY_032020P420","description":"SPY Mar 20 2020 420 Put","exchangeName":"OPR","bid":106.36,"ask":107.27,"last":94.7,"mark":106.82,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580414334343,"quoteTimeInLong":1582727401175,"netChange":-3.46,"volatility":80.579,"delta":-0.876,"gamma":0.002,"theta":-0.243,"vega":0.149,"rho":-0.118,"openInterest":203,"timeValue":-11.25,"theoreticalOptionValue":107.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.22,"markChange":-0.65,"markPercentChange":-0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"PUT","symbol":"SPY_032020P425","description":"SPY Mar 20 2020 425 Put","exchangeName":"OPR","bid":111.36,"ask":112.23,"last":93.61,"mark":111.8,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579725930696,"quoteTimeInLong":1582727401175,"netChange":-9.55,"volatility":83.494,"delta":-0.874,"gamma":0.001,"theta":-0.252,"vega":0.149,"rho":-0.117,"openInterest":10,"timeValue":-17.34,"theoreticalOptionValue":112.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1584748800000,"daysToExpiration":23,"expirationType":"R","lastTradingDay":1584676800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.49,"markChange":-0.66,"markPercentChange":-0.59,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-23:26":{"240.0":[{"putCall":"PUT","symbol":"SPY_032320P240","description":"SPY Mar 23 2020 240 Put (Weekly)","exchangeName":"OPR","bid":0.18,"ask":0.2,"last":0,"mark":0.19,"bidSize":300,"askSize":400,"bidAskSize":"300X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401015,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.19,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.19,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_032320P245","description":"SPY Mar 23 2020 245 Put (Weekly)","exchangeName":"OPR","bid":0.21,"ask":0.25,"last":0,"mark":0.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401127,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_032320P250","description":"SPY Mar 23 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.26,"ask":0.29,"last":0,"mark":0.28,"bidSize":800,"askSize":300,"bidAskSize":"800X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.28,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.28,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_032320P255","description":"SPY Mar 23 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.33,"ask":0.36,"last":0.62,"mark":0.35,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662076167,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":43.463,"delta":-0.033,"gamma":0.002,"theta":-0.051,"vega":0.064,"rho":-0.008,"openInterest":97,"timeValue":0.62,"theoreticalOptionValue":0.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.16,"markPercentChange":-32.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_032320P260","description":"SPY Mar 23 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.41,"ask":0.46,"last":0,"mark":0.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401144,"netChange":0,"volatility":41.686,"delta":-0.041,"gamma":0.002,"theta":-0.058,"vega":0.076,"rho":-0.01,"openInterest":0,"timeValue":0.44,"theoreticalOptionValue":0.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.19,"markPercentChange":-30.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_032320P265","description":"SPY Mar 23 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.53,"ask":0.57,"last":1.02,"mark":0.55,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662927604,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":40.041,"delta":-0.052,"gamma":0.003,"theta":-0.067,"vega":0.091,"rho":-0.013,"openInterest":107,"timeValue":1.02,"theoreticalOptionValue":0.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.23,"markPercentChange":-29.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_032320P270","description":"SPY Mar 23 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.68,"ask":0.73,"last":1.16,"mark":0.71,"bidSize":600,"askSize":400,"bidAskSize":"600X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662156675,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":38.439,"delta":-0.065,"gamma":0.004,"theta":-0.077,"vega":0.109,"rho":-0.016,"openInterest":66,"timeValue":1.16,"theoreticalOptionValue":0.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.28,"markPercentChange":-28.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_032320P275","description":"SPY Mar 23 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0.89,"ask":0.96,"last":1.49,"mark":0.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662375929,"quoteTimeInLong":1582727401109,"netChange":0,"volatility":36.922,"delta":-0.083,"gamma":0.005,"theta":-0.089,"vega":0.131,"rho":-0.02,"openInterest":5,"timeValue":1.49,"theoreticalOptionValue":1.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.32,"markPercentChange":-25.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_032320P280","description":"SPY Mar 23 2020 280 Put (Weekly)","exchangeName":"OPR","bid":1.18,"ask":1.24,"last":1.75,"mark":1.21,"bidSize":360,"askSize":180,"bidAskSize":"360X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664275243,"quoteTimeInLong":1582727401176,"netChange":0.75,"volatility":35.445,"delta":-0.105,"gamma":0.006,"theta":-0.101,"vega":0.156,"rho":-0.026,"openInterest":413,"timeValue":1.75,"theoreticalOptionValue":1.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.86,"markChange":-0.38,"markPercentChange":-23.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_032320P281","description":"SPY Mar 23 2020 281 Put (Weekly)","exchangeName":"OPR","bid":1.24,"ask":1.32,"last":0,"mark":1.28,"bidSize":210,"askSize":210,"bidAskSize":"210X210","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401155,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.28,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.28,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_032320P282","description":"SPY Mar 23 2020 282 Put (Weekly)","exchangeName":"OPR","bid":1.31,"ask":1.4,"last":0,"mark":1.36,"bidSize":238,"askSize":238,"bidAskSize":"238X238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400993,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.36,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.36,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_032320P283","description":"SPY Mar 23 2020 283 Put (Weekly)","exchangeName":"OPR","bid":1.39,"ask":1.48,"last":0,"mark":1.44,"bidSize":210,"askSize":238,"bidAskSize":"210X238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401125,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.43,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.44,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_032320P284","description":"SPY Mar 23 2020 284 Put (Weekly)","exchangeName":"OPR","bid":1.48,"ask":1.55,"last":0,"mark":1.52,"bidSize":300,"askSize":180,"bidAskSize":"300X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.51,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.52,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_032320P285","description":"SPY Mar 23 2020 285 Put (Weekly)","exchangeName":"OPR","bid":1.57,"ask":1.64,"last":2.15,"mark":1.61,"bidSize":240,"askSize":180,"bidAskSize":"240X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661876102,"quoteTimeInLong":1582727401176,"netChange":0.89,"volatility":34.039,"delta":-0.134,"gamma":0.007,"theta":-0.115,"vega":0.184,"rho":-0.032,"openInterest":39,"timeValue":2.15,"theoreticalOptionValue":2.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.52,"markChange":-0.44,"markPercentChange":-21.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_032320P286","description":"SPY Mar 23 2020 286 Put (Weekly)","exchangeName":"OPR","bid":1.65,"ask":1.75,"last":0,"mark":1.7,"bidSize":221,"askSize":221,"bidAskSize":"221X221","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400994,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.7,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.7,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_032320P287","description":"SPY Mar 23 2020 287 Put (Weekly)","exchangeName":"OPR","bid":1.75,"ask":1.85,"last":0,"mark":1.8,"bidSize":195,"askSize":221,"bidAskSize":"195X221","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.8,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.8,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_032320P288","description":"SPY Mar 23 2020 288 Put (Weekly)","exchangeName":"OPR","bid":1.85,"ask":1.95,"last":0,"mark":1.9,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.9,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.9,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_032320P289","description":"SPY Mar 23 2020 289 Put (Weekly)","exchangeName":"OPR","bid":1.96,"ask":2.06,"last":0,"mark":2.01,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401118,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.01,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_032320P290","description":"SPY Mar 23 2020 290 Put (Weekly)","exchangeName":"OPR","bid":2.08,"ask":2.18,"last":2.85,"mark":2.13,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664292049,"quoteTimeInLong":1582727401150,"netChange":1.25,"volatility":32.613,"delta":-0.169,"gamma":0.009,"theta":-0.129,"vega":0.216,"rho":-0.041,"openInterest":143,"timeValue":2.85,"theoreticalOptionValue":2.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.81,"markChange":-0.5,"markPercentChange":-18.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_032320P291","description":"SPY Mar 23 2020 291 Put (Weekly)","exchangeName":"OPR","bid":2.2,"ask":2.31,"last":0,"mark":2.26,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401118,"netChange":0,"volatility":32.353,"delta":-0.178,"gamma":0.009,"theta":-0.132,"vega":0.222,"rho":-0.043,"openInterest":1,"timeValue":2.26,"theoreticalOptionValue":2.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.51,"markPercentChange":-18.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_032320P292","description":"SPY Mar 23 2020 292 Put (Weekly)","exchangeName":"OPR","bid":2.33,"ask":2.44,"last":2.91,"mark":2.38,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657699663,"quoteTimeInLong":1582727401166,"netChange":0,"volatility":32.062,"delta":-0.186,"gamma":0.01,"theta":-0.135,"vega":0.229,"rho":-0.045,"openInterest":121,"timeValue":2.91,"theoreticalOptionValue":2.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.52,"markPercentChange":-17.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_032320P293","description":"SPY Mar 23 2020 293 Put (Weekly)","exchangeName":"OPR","bid":2.47,"ask":2.58,"last":1.51,"mark":2.53,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642801309,"quoteTimeInLong":1582727401163,"netChange":0,"volatility":31.783,"delta":-0.195,"gamma":0.01,"theta":-0.137,"vega":0.235,"rho":-0.047,"openInterest":2,"timeValue":1.51,"theoreticalOptionValue":3.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.53,"markPercentChange":-17.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_032320P294","description":"SPY Mar 23 2020 294 Put (Weekly)","exchangeName":"OPR","bid":2.62,"ask":2.73,"last":1.75,"mark":2.68,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643915323,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":31.514,"delta":-0.204,"gamma":0.011,"theta":-0.14,"vega":0.242,"rho":-0.049,"openInterest":22,"timeValue":1.75,"theoreticalOptionValue":3.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.54,"markPercentChange":-16.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_032320P295","description":"SPY Mar 23 2020 295 Put (Weekly)","exchangeName":"OPR","bid":2.78,"ask":2.89,"last":4,"mark":2.84,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662788924,"quoteTimeInLong":1582727401115,"netChange":1.98,"volatility":31.253,"delta":-0.214,"gamma":0.011,"theta":-0.143,"vega":0.249,"rho":-0.052,"openInterest":71,"timeValue":4,"theoreticalOptionValue":3.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.49,"markChange":-0.55,"markPercentChange":-16.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_032320P296","description":"SPY Mar 23 2020 296 Put (Weekly)","exchangeName":"OPR","bid":2.94,"ask":3.06,"last":1.94,"mark":3,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642120449,"quoteTimeInLong":1582727401169,"netChange":0,"volatility":30.998,"delta":-0.224,"gamma":0.011,"theta":-0.145,"vega":0.255,"rho":-0.054,"openInterest":4,"timeValue":1.94,"theoreticalOptionValue":3.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.57,"markPercentChange":-15.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_032320P297","description":"SPY Mar 23 2020 297 Put (Weekly)","exchangeName":"OPR","bid":3.12,"ask":3.24,"last":3.64,"mark":3.18,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657591551,"quoteTimeInLong":1582727401109,"netChange":0,"volatility":30.727,"delta":-0.234,"gamma":0.012,"theta":-0.148,"vega":0.262,"rho":-0.057,"openInterest":2,"timeValue":3.64,"theoreticalOptionValue":3.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.57,"markPercentChange":-15.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_032320P298","description":"SPY Mar 23 2020 298 Put (Weekly)","exchangeName":"OPR","bid":3.31,"ask":3.43,"last":3.65,"mark":3.37,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660930336,"quoteTimeInLong":1582727401138,"netChange":0,"volatility":30.477,"delta":-0.245,"gamma":0.012,"theta":-0.15,"vega":0.269,"rho":-0.059,"openInterest":20,"timeValue":3.65,"theoreticalOptionValue":3.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.58,"markPercentChange":-14.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_032320P299","description":"SPY Mar 23 2020 299 Put (Weekly)","exchangeName":"OPR","bid":3.5,"ask":3.63,"last":4.13,"mark":3.57,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661578861,"quoteTimeInLong":1582727401138,"netChange":0,"volatility":30.228,"delta":-0.257,"gamma":0.012,"theta":-0.152,"vega":0.275,"rho":-0.062,"openInterest":127,"timeValue":4.13,"theoreticalOptionValue":4.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.59,"markPercentChange":-14.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_032320P300","description":"SPY Mar 23 2020 300 Put (Weekly)","exchangeName":"OPR","bid":3.71,"ask":3.84,"last":4.47,"mark":3.78,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664581819,"quoteTimeInLong":1582727401155,"netChange":1.88,"volatility":29.996,"delta":-0.269,"gamma":0.013,"theta":-0.155,"vega":0.282,"rho":-0.065,"openInterest":1471,"timeValue":4.47,"theoreticalOptionValue":4.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.99,"markChange":-0.61,"markPercentChange":-13.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_032320P301","description":"SPY Mar 23 2020 301 Put (Weekly)","exchangeName":"OPR","bid":3.92,"ask":4.06,"last":4.6,"mark":3.99,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661677640,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":29.742,"delta":-0.281,"gamma":0.013,"theta":-0.157,"vega":0.288,"rho":-0.068,"openInterest":1,"timeValue":4.6,"theoreticalOptionValue":4.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.62,"markPercentChange":-13.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_032320P302","description":"SPY Mar 23 2020 302 Put (Weekly)","exchangeName":"OPR","bid":4.15,"ask":4.29,"last":5.72,"mark":4.22,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659052445,"quoteTimeInLong":1582727401150,"netChange":2.87,"volatility":29.502,"delta":-0.293,"gamma":0.014,"theta":-0.159,"vega":0.294,"rho":-0.071,"openInterest":106,"timeValue":5.72,"theoreticalOptionValue":4.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.95,"markChange":-0.64,"markPercentChange":-13.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_032320P303","description":"SPY Mar 23 2020 303 Put (Weekly)","exchangeName":"OPR","bid":4.4,"ask":4.54,"last":5.2,"mark":4.47,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663574914,"quoteTimeInLong":1582727401115,"netChange":2.2,"volatility":26.48,"delta":-0.292,"gamma":0.015,"theta":-0.142,"vega":0.293,"rho":-0.07,"openInterest":48,"timeValue":5.2,"theoreticalOptionValue":4.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.07,"markChange":-0.65,"markPercentChange":-12.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_032320P304","description":"SPY Mar 23 2020 304 Put (Weekly)","exchangeName":"OPR","bid":4.65,"ask":4.8,"last":5.4,"mark":4.72,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662009091,"quoteTimeInLong":1582727401144,"netChange":2.25,"volatility":26.662,"delta":-0.309,"gamma":0.015,"theta":-0.147,"vega":0.301,"rho":-0.074,"openInterest":84,"timeValue":5.4,"theoreticalOptionValue":4.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.74,"markChange":-0.66,"markPercentChange":-12.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_032320P305","description":"SPY Mar 23 2020 305 Put (Weekly)","exchangeName":"OPR","bid":4.92,"ask":5.07,"last":6.53,"mark":5,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663101336,"quoteTimeInLong":1582727401141,"netChange":3.22,"volatility":25.967,"delta":-0.322,"gamma":0.016,"theta":-0.145,"vega":0.306,"rho":-0.077,"openInterest":193,"timeValue":6.53,"theoreticalOptionValue":4.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.74,"markChange":-0.68,"markPercentChange":-11.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_032320P306","description":"SPY Mar 23 2020 306 Put (Weekly)","exchangeName":"OPR","bid":5.19,"ask":5.37,"last":2.6,"mark":5.28,"bidSize":102,"askSize":120,"bidAskSize":"102X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555313952,"quoteTimeInLong":1582727401143,"netChange":-0.88,"volatility":26.221,"delta":-0.34,"gamma":0.016,"theta":-0.15,"vega":0.313,"rho":-0.081,"openInterest":18,"timeValue":2.6,"theoreticalOptionValue":5.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.73,"markChange":-0.69,"markPercentChange":-11.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_032320P307","description":"SPY Mar 23 2020 307 Put (Weekly)","exchangeName":"OPR","bid":5.5,"ask":5.65,"last":6.24,"mark":5.58,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660456927,"quoteTimeInLong":1582727401128,"netChange":2.59,"volatility":25.467,"delta":-0.353,"gamma":0.017,"theta":-0.147,"vega":0.317,"rho":-0.084,"openInterest":161,"timeValue":6.24,"theoreticalOptionValue":5.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.13,"markChange":-0.71,"markPercentChange":-11.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_032320P308","description":"SPY Mar 23 2020 308 Put (Weekly)","exchangeName":"OPR","bid":5.81,"ask":5.97,"last":6.39,"mark":5.89,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661842731,"quoteTimeInLong":1582727401153,"netChange":2.55,"volatility":25.69,"delta":-0.372,"gamma":0.017,"theta":-0.151,"vega":0.323,"rho":-0.088,"openInterest":1044,"timeValue":6.39,"theoreticalOptionValue":5.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.55,"markChange":-0.72,"markPercentChange":-10.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_032320P309","description":"SPY Mar 23 2020 309 Put (Weekly)","exchangeName":"OPR","bid":6.13,"ask":6.29,"last":7.05,"mark":6.21,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663560382,"quoteTimeInLong":1582727401115,"netChange":3.01,"volatility":24.965,"delta":-0.387,"gamma":0.018,"theta":-0.149,"vega":0.327,"rho":-0.092,"openInterest":512,"timeValue":7.05,"theoreticalOptionValue":6.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.28,"markChange":-0.74,"markPercentChange":-10.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_032320P310","description":"SPY Mar 23 2020 310 Put (Weekly)","exchangeName":"OPR","bid":6.48,"ask":6.64,"last":7.7,"mark":6.56,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664265197,"quoteTimeInLong":1582727401163,"netChange":3.45,"volatility":25.185,"delta":-0.406,"gamma":0.018,"theta":-0.152,"vega":0.331,"rho":-0.096,"openInterest":1048,"timeValue":7.7,"theoreticalOptionValue":6.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.23,"markChange":-0.76,"markPercentChange":-10.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_032320P311","description":"SPY Mar 23 2020 311 Put (Weekly)","exchangeName":"OPR","bid":6.82,"ask":7.02,"last":8.54,"mark":6.92,"bidSize":85,"askSize":100,"bidAskSize":"85X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659156721,"quoteTimeInLong":1582727401143,"netChange":4.07,"volatility":24.447,"delta":-0.423,"gamma":0.019,"theta":-0.149,"vega":0.334,"rho":-0.1,"openInterest":345,"timeValue":8.54,"theoreticalOptionValue":6.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.99,"markChange":-0.77,"markPercentChange":-10.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_032320P312","description":"SPY Mar 23 2020 312 Put (Weekly)","exchangeName":"OPR","bid":7.21,"ask":7.38,"last":7.99,"mark":7.3,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663586442,"quoteTimeInLong":1582727401112,"netChange":3.29,"volatility":24.749,"delta":-0.442,"gamma":0.019,"theta":-0.152,"vega":0.337,"rho":-0.104,"openInterest":170,"timeValue":7.99,"theoreticalOptionValue":7.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.72,"markChange":-0.78,"markPercentChange":-9.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_032320P313","description":"SPY Mar 23 2020 313 Put (Weekly)","exchangeName":"OPR","bid":7.6,"ask":7.77,"last":9.3,"mark":7.69,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662763900,"quoteTimeInLong":1582727401128,"netChange":4.36,"volatility":23.899,"delta":-0.461,"gamma":0.019,"theta":-0.147,"vega":0.339,"rho":-0.108,"openInterest":165,"timeValue":9.3,"theoreticalOptionValue":7.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.26,"markChange":-0.81,"markPercentChange":-9.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_032320P314","description":"SPY Mar 23 2020 314 Put (Weekly)","exchangeName":"OPR","bid":8,"ask":8.18,"last":8.63,"mark":8.09,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661534250,"quoteTimeInLong":1582727401168,"netChange":3.43,"volatility":23.616,"delta":-0.48,"gamma":0.02,"theta":-0.146,"vega":0.34,"rho":-0.112,"openInterest":180,"timeValue":8.63,"theoreticalOptionValue":7.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.49,"markChange":-0.82,"markPercentChange":-9.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_032320P315","description":"SPY Mar 23 2020 315 Put (Weekly)","exchangeName":"OPR","bid":8.27,"ask":8.75,"last":9.95,"mark":8.51,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663921475,"quoteTimeInLong":1582727401159,"netChange":4.49,"volatility":23.336,"delta":-0.5,"gamma":0.02,"theta":-0.144,"vega":0.34,"rho":-0.117,"openInterest":243,"timeValue":9,"theoreticalOptionValue":8.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.98,"markChange":-0.84,"markPercentChange":-8.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_032320P316","description":"SPY Mar 23 2020 316 Put (Weekly)","exchangeName":"OPR","bid":8.72,"ask":9.22,"last":9.04,"mark":8.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660939410,"quoteTimeInLong":1582727401179,"netChange":3.3,"volatility":23.6,"delta":-0.52,"gamma":0.02,"theta":-0.145,"vega":0.34,"rho":-0.121,"openInterest":142,"timeValue":7.09,"theoreticalOptionValue":8.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.62,"markChange":-0.83,"markPercentChange":-8.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_032320P317","description":"SPY Mar 23 2020 317 Put (Weekly)","exchangeName":"OPR","bid":9.18,"ask":9.66,"last":9.54,"mark":9.42,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661414584,"quoteTimeInLong":1582727401143,"netChange":3.49,"volatility":22.745,"delta":-0.542,"gamma":0.02,"theta":-0.139,"vega":0.338,"rho":-0.125,"openInterest":35,"timeValue":6.59,"theoreticalOptionValue":9.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.98,"markChange":-0.85,"markPercentChange":-8.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_032320P318","description":"SPY Mar 23 2020 318 Put (Weekly)","exchangeName":"OPR","bid":9.67,"ask":10.17,"last":10.99,"mark":9.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659991281,"quoteTimeInLong":1582727401118,"netChange":4.64,"volatility":23.069,"delta":-0.561,"gamma":0.02,"theta":-0.14,"vega":0.336,"rho":-0.129,"openInterest":119,"timeValue":7.04,"theoreticalOptionValue":9.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.05,"markChange":-0.85,"markPercentChange":-7.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_032320P319","description":"SPY Mar 23 2020 319 Put (Weekly)","exchangeName":"OPR","bid":10.03,"ask":10.81,"last":12.3,"mark":10.42,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659333002,"quoteTimeInLong":1582727401177,"netChange":5.63,"volatility":22.139,"delta":-0.585,"gamma":0.021,"theta":-0.133,"vega":0.333,"rho":-0.133,"openInterest":127,"timeValue":7.35,"theoreticalOptionValue":10.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.88,"markChange":-0.86,"markPercentChange":-7.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_032320P320","description":"SPY Mar 23 2020 320 Put (Weekly)","exchangeName":"OPR","bid":10.56,"ask":11.36,"last":11.77,"mark":10.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663738602,"quoteTimeInLong":1582727401164,"netChange":4.76,"volatility":22.557,"delta":-0.603,"gamma":0.02,"theta":-0.134,"vega":0.329,"rho":-0.137,"openInterest":254,"timeValue":5.82,"theoreticalOptionValue":10.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.27,"markChange":-0.85,"markPercentChange":-7.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_032320P321","description":"SPY Mar 23 2020 321 Put (Weekly)","exchangeName":"OPR","bid":11.09,"ask":11.89,"last":12.38,"mark":11.49,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663549376,"quoteTimeInLong":1582727400933,"netChange":5.01,"volatility":21.535,"delta":-0.629,"gamma":0.021,"theta":-0.125,"vega":0.322,"rho":-0.141,"openInterest":153,"timeValue":5.43,"theoreticalOptionValue":11.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.56,"markChange":-0.87,"markPercentChange":-7.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_032320P322","description":"SPY Mar 23 2020 322 Put (Weekly)","exchangeName":"OPR","bid":11.7,"ask":12.5,"last":10.98,"mark":12.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654863109,"quoteTimeInLong":1582727401136,"netChange":3.26,"volatility":22.055,"delta":-0.645,"gamma":0.02,"theta":-0.126,"vega":0.317,"rho":-0.144,"openInterest":113,"timeValue":3.03,"theoreticalOptionValue":12.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.17,"markChange":-0.84,"markPercentChange":-6.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_032320P323","description":"SPY Mar 23 2020 323 Put (Weekly)","exchangeName":"OPR","bid":12.31,"ask":13.08,"last":13.56,"mark":12.7,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663549376,"quoteTimeInLong":1582727401174,"netChange":5.45,"volatility":20.952,"delta":-0.673,"gamma":0.02,"theta":-0.115,"vega":0.307,"rho":-0.148,"openInterest":276,"timeValue":4.61,"theoreticalOptionValue":12.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.27,"markChange":-0.85,"markPercentChange":-6.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_032320P324","description":"SPY Mar 23 2020 324 Put (Weekly)","exchangeName":"OPR","bid":12.95,"ask":13.75,"last":14.3,"mark":13.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660033713,"quoteTimeInLong":1582727401113,"netChange":5.81,"volatility":21.658,"delta":-0.686,"gamma":0.019,"theta":-0.117,"vega":0.302,"rho":-0.15,"openInterest":108,"timeValue":4.35,"theoreticalOptionValue":13.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41,"markChange":-0.82,"markPercentChange":-5.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_032320P325","description":"SPY Mar 23 2020 325 Put (Weekly)","exchangeName":"OPR","bid":13.61,"ask":14.39,"last":15.35,"mark":14,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664107620,"quoteTimeInLong":1582727401114,"netChange":6.44,"volatility":20.456,"delta":-0.716,"gamma":0.019,"theta":-0.105,"vega":0.288,"rho":-0.154,"openInterest":1180,"timeValue":4.4,"theoreticalOptionValue":13.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.43,"markChange":-0.83,"markPercentChange":-5.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_032320P326","description":"SPY Mar 23 2020 326 Put (Weekly)","exchangeName":"OPR","bid":14.31,"ask":15.11,"last":16.25,"mark":14.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662216377,"quoteTimeInLong":1582727401125,"netChange":6.91,"volatility":21.314,"delta":-0.726,"gamma":0.018,"theta":-0.108,"vega":0.284,"rho":-0.155,"openInterest":469,"timeValue":4.3,"theoreticalOptionValue":14.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.55,"markChange":-0.8,"markPercentChange":-5.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_032320P327","description":"SPY Mar 23 2020 327 Put (Weekly)","exchangeName":"OPR","bid":15.04,"ask":15.81,"last":9.29,"mark":15.43,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642548095,"quoteTimeInLong":1582727401176,"netChange":-0.51,"volatility":20.065,"delta":-0.757,"gamma":0.018,"theta":-0.095,"vega":0.266,"rho":-0.157,"openInterest":289,"timeValue":-3.66,"theoreticalOptionValue":15.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.11,"markChange":-0.8,"markPercentChange":-4.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_032320P328","description":"SPY Mar 23 2020 328 Put (Weekly)","exchangeName":"OPR","bid":15.8,"ask":16.6,"last":14.6,"mark":16.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655059587,"quoteTimeInLong":1582727401159,"netChange":4.31,"volatility":25.66,"delta":-0.714,"gamma":0.015,"theta":-0.133,"vega":0.29,"rho":-0.155,"openInterest":196,"timeValue":0.65,"theoreticalOptionValue":17.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.4,"markChange":-0.77,"markPercentChange":-4.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_032320P329","description":"SPY Mar 23 2020 329 Put (Weekly)","exchangeName":"OPR","bid":16.58,"ask":17.35,"last":9.34,"mark":16.97,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555327438,"quoteTimeInLong":1582727401155,"netChange":-1.45,"volatility":25.771,"delta":-0.727,"gamma":0.015,"theta":-0.131,"vega":0.283,"rho":-0.157,"openInterest":513,"timeValue":-5.61,"theoreticalOptionValue":17.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.15,"markChange":-0.77,"markPercentChange":-4.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_032320P330","description":"SPY Mar 23 2020 330 Put (Weekly)","exchangeName":"OPR","bid":17.4,"ask":18.2,"last":19.49,"mark":17.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663837281,"quoteTimeInLong":1582727401109,"netChange":8.15,"volatility":25.947,"delta":-0.74,"gamma":0.015,"theta":-0.128,"vega":0.276,"rho":-0.158,"openInterest":285,"timeValue":3.54,"theoreticalOptionValue":18.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.96,"markChange":-0.74,"markPercentChange":-4.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_032320P331","description":"SPY Mar 23 2020 331 Put (Weekly)","exchangeName":"OPR","bid":18.24,"ask":19.04,"last":20.6,"mark":18.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659647016,"quoteTimeInLong":1582727401179,"netChange":8.7,"volatility":26.176,"delta":-0.751,"gamma":0.014,"theta":-0.126,"vega":0.27,"rho":-0.159,"openInterest":177,"timeValue":3.65,"theoreticalOptionValue":19.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.92,"markChange":-0.73,"markPercentChange":-3.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_032320P332","description":"SPY Mar 23 2020 332 Put (Weekly)","exchangeName":"OPR","bid":19.11,"ask":19.91,"last":21.35,"mark":19.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659647016,"quoteTimeInLong":1582727401159,"netChange":8.85,"volatility":26.483,"delta":-0.762,"gamma":0.014,"theta":-0.125,"vega":0.263,"rho":-0.16,"openInterest":455,"timeValue":3.4,"theoreticalOptionValue":20.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.79,"markChange":-0.71,"markPercentChange":-3.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_032320P333","description":"SPY Mar 23 2020 333 Put (Weekly)","exchangeName":"OPR","bid":19.99,"ask":20.79,"last":20.57,"mark":20.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661676116,"quoteTimeInLong":1582727401179,"netChange":7.44,"volatility":26.838,"delta":-0.771,"gamma":0.013,"theta":-0.123,"vega":0.257,"rho":-0.16,"openInterest":238,"timeValue":1.62,"theoreticalOptionValue":21.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.28,"markChange":-0.71,"markPercentChange":-3.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_032320P334","description":"SPY Mar 23 2020 334 Put (Weekly)","exchangeName":"OPR","bid":20.8,"ask":21.8,"last":18.5,"mark":21.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653103707,"quoteTimeInLong":1582727401135,"netChange":4.7,"volatility":27.245,"delta":-0.779,"gamma":0.013,"theta":-0.123,"vega":0.252,"rho":-0.16,"openInterest":84,"timeValue":-1.45,"theoreticalOptionValue":22.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.37,"markChange":-0.69,"markPercentChange":-3.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_032320P335","description":"SPY Mar 23 2020 335 Put (Weekly)","exchangeName":"OPR","bid":21.72,"ask":22.72,"last":12.6,"mark":22.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574249987,"quoteTimeInLong":1582727401179,"netChange":-1.91,"volatility":27.69,"delta":-0.787,"gamma":0.012,"theta":-0.122,"vega":0.247,"rho":-0.161,"openInterest":230,"timeValue":-8.35,"theoreticalOptionValue":23.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.34,"markChange":-0.68,"markPercentChange":-2.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_032320P336","description":"SPY Mar 23 2020 336 Put (Weekly)","exchangeName":"OPR","bid":22.66,"ask":23.66,"last":23.48,"mark":23.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660186989,"quoteTimeInLong":1582727401110,"netChange":8.22,"volatility":28.176,"delta":-0.794,"gamma":0.012,"theta":-0.122,"vega":0.242,"rho":-0.161,"openInterest":164,"timeValue":1.53,"theoreticalOptionValue":24.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.48,"markChange":-0.67,"markPercentChange":-2.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_032320P337","description":"SPY Mar 23 2020 337 Put (Weekly)","exchangeName":"OPR","bid":23.6,"ask":24.57,"last":24.4,"mark":24.09,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660186989,"quoteTimeInLong":1582727401110,"netChange":8.35,"volatility":28.687,"delta":-0.8,"gamma":0.011,"theta":-0.122,"vega":0.238,"rho":-0.161,"openInterest":17,"timeValue":1.45,"theoreticalOptionValue":25.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.69,"markChange":-0.69,"markPercentChange":-2.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_032320P338","description":"SPY Mar 23 2020 338 Put (Weekly)","exchangeName":"OPR","bid":24.56,"ask":25.56,"last":16.68,"mark":25.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554603588,"quoteTimeInLong":1582727401169,"netChange":-0.2,"volatility":29.268,"delta":-0.805,"gamma":0.011,"theta":-0.122,"vega":0.234,"rho":-0.161,"openInterest":16,"timeValue":-7.27,"theoreticalOptionValue":25.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.77,"markChange":-0.66,"markPercentChange":-2.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_032320P339","description":"SPY Mar 23 2020 339 Put (Weekly)","exchangeName":"OPR","bid":25.52,"ask":26.52,"last":8.28,"mark":26.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318484334,"quoteTimeInLong":1582727401179,"netChange":-9.45,"volatility":29.837,"delta":-0.81,"gamma":0.01,"theta":-0.122,"vega":0.23,"rho":-0.161,"openInterest":0,"timeValue":-16.67,"theoreticalOptionValue":26.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.43,"markChange":-0.67,"markPercentChange":-2.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_032320P340","description":"SPY Mar 23 2020 340 Put (Weekly)","exchangeName":"OPR","bid":26.49,"ask":27.49,"last":17.15,"mark":26.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559315464,"quoteTimeInLong":1582727401109,"netChange":-1.47,"volatility":30.439,"delta":-0.814,"gamma":0.01,"theta":-0.123,"vega":0.227,"rho":-0.161,"openInterest":10,"timeValue":-8.8,"theoreticalOptionValue":27.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.31,"markChange":-0.66,"markPercentChange":-2.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_032320P341","description":"SPY Mar 23 2020 341 Put (Weekly)","exchangeName":"OPR","bid":27.47,"ask":28.43,"last":6.17,"mark":27.95,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582214468275,"quoteTimeInLong":1582727401126,"netChange":-13.37,"volatility":31.074,"delta":-0.818,"gamma":0.01,"theta":-0.124,"vega":0.224,"rho":-0.16,"openInterest":5,"timeValue":-20.78,"theoreticalOptionValue":28.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.68,"markChange":-0.68,"markPercentChange":-2.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_032320P342","description":"SPY Mar 23 2020 342 Put (Weekly)","exchangeName":"OPR","bid":28.45,"ask":29.45,"last":0,"mark":28.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":31.702,"delta":-0.821,"gamma":0.009,"theta":-0.125,"vega":0.221,"rho":-0.16,"openInterest":0,"timeValue":1,"theoreticalOptionValue":29.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-2.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_032320P343","description":"SPY Mar 23 2020 343 Put (Weekly)","exchangeName":"OPR","bid":29.4,"ask":30.4,"last":0,"mark":29.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400933,"netChange":0,"volatility":32.366,"delta":-0.824,"gamma":0.009,"theta":-0.126,"vega":0.219,"rho":-0.16,"openInterest":0,"timeValue":0.95,"theoreticalOptionValue":30.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-2.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_032320P344","description":"SPY Mar 23 2020 344 Put (Weekly)","exchangeName":"OPR","bid":30.42,"ask":31.42,"last":20.96,"mark":30.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560461701,"quoteTimeInLong":1582727401156,"netChange":-1.41,"volatility":33.024,"delta":-0.827,"gamma":0.009,"theta":-0.127,"vega":0.216,"rho":-0.16,"openInterest":1,"timeValue":-8.99,"theoreticalOptionValue":31.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.46,"markChange":-0.66,"markPercentChange":-2.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_032320P345","description":"SPY Mar 23 2020 345 Put (Weekly)","exchangeName":"OPR","bid":31.41,"ask":32.37,"last":20.93,"mark":31.89,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557550738,"quoteTimeInLong":1582727401140,"netChange":-2.4,"volatility":33.676,"delta":-0.83,"gamma":0.008,"theta":-0.129,"vega":0.214,"rho":-0.16,"openInterest":4,"timeValue":-10.02,"theoreticalOptionValue":32.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.38,"markChange":-0.68,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_032320P346","description":"SPY Mar 23 2020 346 Put (Weekly)","exchangeName":"OPR","bid":32.4,"ask":33.4,"last":21.91,"mark":32.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557550738,"quoteTimeInLong":1582727401163,"netChange":-2.4,"volatility":34.345,"delta":-0.832,"gamma":0.008,"theta":-0.13,"vega":0.212,"rho":-0.159,"openInterest":4,"timeValue":-10.04,"theoreticalOptionValue":33.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.15,"markChange":-0.66,"markPercentChange":-1.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_032320P347","description":"SPY Mar 23 2020 347 Put (Weekly)","exchangeName":"OPR","bid":33.39,"ask":34.39,"last":0,"mark":33.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":35.008,"delta":-0.834,"gamma":0.008,"theta":-0.131,"vega":0.21,"rho":-0.159,"openInterest":0,"timeValue":0.94,"theoreticalOptionValue":34.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_032320P348","description":"SPY Mar 23 2020 348 Put (Weekly)","exchangeName":"OPR","bid":34.38,"ask":35.38,"last":0,"mark":34.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401130,"netChange":0,"volatility":35.666,"delta":-0.836,"gamma":0.008,"theta":-0.132,"vega":0.208,"rho":-0.159,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":35.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_032320P349","description":"SPY Mar 23 2020 349 Put (Weekly)","exchangeName":"OPR","bid":35.38,"ask":36.34,"last":0,"mark":35.86,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401145,"netChange":0,"volatility":36.319,"delta":-0.838,"gamma":0.007,"theta":-0.134,"vega":0.206,"rho":-0.159,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":36.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_032320P350","description":"SPY Mar 23 2020 350 Put (Weekly)","exchangeName":"OPR","bid":36.37,"ask":37.37,"last":0,"mark":36.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401131,"netChange":0,"volatility":36.992,"delta":-0.84,"gamma":0.007,"theta":-0.135,"vega":0.205,"rho":-0.158,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_032320P351","description":"SPY Mar 23 2020 351 Put (Weekly)","exchangeName":"OPR","bid":37.37,"ask":38.34,"last":0,"mark":37.86,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":37.61,"delta":-0.842,"gamma":0.007,"theta":-0.136,"vega":0.203,"rho":-0.158,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":38.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_032320P352","description":"SPY Mar 23 2020 352 Put (Weekly)","exchangeName":"OPR","bid":37.95,"ask":39.8,"last":0,"mark":38.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400916,"netChange":0,"volatility":38.274,"delta":-0.844,"gamma":0.007,"theta":-0.137,"vega":0.201,"rho":-0.158,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":39.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-1.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_032320P353","description":"SPY Mar 23 2020 353 Put (Weekly)","exchangeName":"OPR","bid":39.37,"ask":40.33,"last":0,"mark":39.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":38.934,"delta":-0.845,"gamma":0.007,"theta":-0.139,"vega":0.2,"rho":-0.158,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":40.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_032320P354","description":"SPY Mar 23 2020 354 Put (Weekly)","exchangeName":"OPR","bid":40.36,"ask":41.36,"last":0,"mark":40.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401110,"netChange":0,"volatility":39.564,"delta":-0.847,"gamma":0.006,"theta":-0.14,"vega":0.198,"rho":-0.157,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":41.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_032320P355","description":"SPY Mar 23 2020 355 Put (Weekly)","exchangeName":"OPR","bid":41.36,"ask":42.33,"last":0,"mark":41.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401168,"netChange":0,"volatility":40.191,"delta":-0.849,"gamma":0.006,"theta":-0.141,"vega":0.197,"rho":-0.157,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":42.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_032320P356","description":"SPY Mar 23 2020 356 Put (Weekly)","exchangeName":"OPR","bid":42.36,"ask":43.36,"last":0,"mark":42.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401156,"netChange":0,"volatility":40.839,"delta":-0.85,"gamma":0.006,"theta":-0.142,"vega":0.195,"rho":-0.157,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":43.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_032320P357","description":"SPY Mar 23 2020 357 Put (Weekly)","exchangeName":"OPR","bid":43.36,"ask":44.32,"last":0,"mark":43.84,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":41.484,"delta":-0.851,"gamma":0.006,"theta":-0.144,"vega":0.194,"rho":-0.156,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":44.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_032320P358","description":"SPY Mar 23 2020 358 Put (Weekly)","exchangeName":"OPR","bid":44.36,"ask":45.36,"last":0,"mark":44.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401141,"netChange":0,"volatility":42.1,"delta":-0.853,"gamma":0.006,"theta":-0.145,"vega":0.193,"rho":-0.156,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":45.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-1.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_032320P359","description":"SPY Mar 23 2020 359 Put (Weekly)","exchangeName":"OPR","bid":45.35,"ask":46.32,"last":0,"mark":45.84,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401134,"netChange":0,"volatility":42.738,"delta":-0.854,"gamma":0.006,"theta":-0.146,"vega":0.191,"rho":-0.156,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":46.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_032320P360","description":"SPY Mar 23 2020 360 Put (Weekly)","exchangeName":"OPR","bid":46.35,"ask":47.35,"last":0,"mark":46.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401156,"netChange":0,"volatility":43.347,"delta":-0.855,"gamma":0.005,"theta":-0.147,"vega":0.19,"rho":-0.155,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":47.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_032320P361","description":"SPY Mar 23 2020 361 Put (Weekly)","exchangeName":"OPR","bid":47.35,"ask":48.32,"last":0,"mark":47.84,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401162,"netChange":0,"volatility":43.979,"delta":-0.856,"gamma":0.005,"theta":-0.149,"vega":0.189,"rho":-0.155,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":48.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_032320P362","description":"SPY Mar 23 2020 362 Put (Weekly)","exchangeName":"OPR","bid":48.35,"ask":49.35,"last":0,"mark":48.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":44.609,"delta":-0.857,"gamma":0.005,"theta":-0.15,"vega":0.188,"rho":-0.155,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":49.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-1.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_032320P363","description":"SPY Mar 23 2020 363 Put (Weekly)","exchangeName":"OPR","bid":49.35,"ask":50.31,"last":0,"mark":49.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401168,"netChange":0,"volatility":45.209,"delta":-0.858,"gamma":0.005,"theta":-0.151,"vega":0.187,"rho":-0.154,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":50.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_032320P365","description":"SPY Mar 23 2020 365 Put (Weekly)","exchangeName":"OPR","bid":51.34,"ask":52.34,"last":0,"mark":51.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401154,"netChange":0,"volatility":46.427,"delta":-0.86,"gamma":0.005,"theta":-0.153,"vega":0.185,"rho":-0.154,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":52.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_032320P370","description":"SPY Mar 23 2020 370 Put (Weekly)","exchangeName":"OPR","bid":56.34,"ask":57.3,"last":53,"mark":56.82,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647508508,"quoteTimeInLong":1582727401177,"netChange":4.81,"volatility":49.47,"delta":-0.864,"gamma":0.004,"theta":-0.16,"vega":0.181,"rho":-0.152,"openInterest":49,"timeValue":-2.95,"theoreticalOptionValue":57.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585008000000,"daysToExpiration":26,"expirationType":"S","lastTradingDay":1584936000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.37,"markChange":-0.66,"markPercentChange":-1.16,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-25:28":{"240.0":[{"putCall":"PUT","symbol":"SPY_032520P240","description":"SPY Mar 25 2020 240 Put (Weekly)","exchangeName":"OPR","bid":0.2,"ask":0.23,"last":0,"mark":0.22,"bidSize":700,"askSize":1000,"bidAskSize":"700X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_032520P245","description":"SPY Mar 25 2020 245 Put (Weekly)","exchangeName":"OPR","bid":0.24,"ask":0.27,"last":0,"mark":0.26,"bidSize":800,"askSize":700,"bidAskSize":"800X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.26,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_032520P250","description":"SPY Mar 25 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.3,"ask":0.33,"last":0,"mark":0.32,"bidSize":300,"askSize":900,"bidAskSize":"300X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.32,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_032520P255","description":"SPY Mar 25 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.37,"ask":0.4,"last":0.41,"mark":0.39,"bidSize":500,"askSize":500,"bidAskSize":"500X500","lastSize":0,"highPrice":0.41,"lowPrice":0.41,"openPrice":0,"closePrice":0.55,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727401170,"quoteTimeInLong":1582727401176,"netChange":-0.14,"volatility":42.538,"delta":-0.035,"gamma":0.002,"theta":-0.05,"vega":0.069,"rho":-0.009,"openInterest":13,"timeValue":0.41,"theoreticalOptionValue":0.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.45,"markChange":-0.17,"markPercentChange":-30,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_032520P260","description":"SPY Mar 25 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.46,"ask":0.5,"last":0.76,"mark":0.48,"bidSize":700,"askSize":600,"bidAskSize":"700X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661473618,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":40.914,"delta":-0.044,"gamma":0.003,"theta":-0.058,"vega":0.082,"rho":-0.011,"openInterest":136,"timeValue":0.76,"theoreticalOptionValue":0.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.2,"markPercentChange":-29.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_032520P265","description":"SPY Mar 25 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.59,"ask":0.63,"last":1,"mark":0.61,"bidSize":400,"askSize":600,"bidAskSize":"400X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662550566,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":39.319,"delta":-0.055,"gamma":0.003,"theta":-0.066,"vega":0.098,"rho":-0.014,"openInterest":3,"timeValue":1,"theoreticalOptionValue":0.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.24,"markPercentChange":-27.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_032520P270","description":"SPY Mar 25 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.76,"ask":0.8,"last":1.25,"mark":0.78,"bidSize":400,"askSize":204,"bidAskSize":"400X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663897526,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":37.792,"delta":-0.069,"gamma":0.004,"theta":-0.076,"vega":0.117,"rho":-0.018,"openInterest":8,"timeValue":1.25,"theoreticalOptionValue":1.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.28,"markPercentChange":-26.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_032520P275","description":"SPY Mar 25 2020 275 Put (Weekly)","exchangeName":"OPR","bid":0.99,"ask":1.04,"last":1.48,"mark":1.02,"bidSize":300,"askSize":300,"bidAskSize":"300X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662002715,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":36.36,"delta":-0.087,"gamma":0.005,"theta":-0.087,"vega":0.14,"rho":-0.023,"openInterest":1,"timeValue":1.48,"theoreticalOptionValue":1.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.33,"markPercentChange":-24.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_032520P280","description":"SPY Mar 25 2020 280 Put (Weekly)","exchangeName":"OPR","bid":1.3,"ask":1.36,"last":1.89,"mark":1.33,"bidSize":240,"askSize":300,"bidAskSize":"240X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664322536,"quoteTimeInLong":1582727401176,"netChange":0.8,"volatility":34.973,"delta":-0.11,"gamma":0.006,"theta":-0.1,"vega":0.166,"rho":-0.029,"openInterest":338,"timeValue":1.89,"theoreticalOptionValue":1.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.65,"markChange":-0.39,"markPercentChange":-22.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_032520P283","description":"SPY Mar 25 2020 283 Put (Weekly)","exchangeName":"OPR","bid":1.53,"ask":1.6,"last":0,"mark":1.57,"bidSize":360,"askSize":240,"bidAskSize":"360X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.57,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.57,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_032520P284","description":"SPY Mar 25 2020 284 Put (Weekly)","exchangeName":"OPR","bid":1.62,"ask":1.69,"last":0,"mark":1.66,"bidSize":240,"askSize":240,"bidAskSize":"240X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.65,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.66,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_032520P285","description":"SPY Mar 25 2020 285 Put (Weekly)","exchangeName":"OPR","bid":1.7,"ask":1.79,"last":1.8,"mark":1.75,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":1.8,"lowPrice":1.8,"openPrice":0,"closePrice":2.2,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727401092,"quoteTimeInLong":1582727401109,"netChange":-0.4,"volatility":33.654,"delta":-0.139,"gamma":0.007,"theta":-0.113,"vega":0.196,"rho":-0.036,"openInterest":75,"timeValue":1.8,"theoreticalOptionValue":2.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.18,"markChange":-0.46,"markPercentChange":-20.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_032520P286","description":"SPY Mar 25 2020 286 Put (Weekly)","exchangeName":"OPR","bid":1.8,"ask":1.89,"last":0,"mark":1.85,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401159,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.85,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.85,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_032520P287","description":"SPY Mar 25 2020 287 Put (Weekly)","exchangeName":"OPR","bid":1.9,"ask":2,"last":0,"mark":1.95,"bidSize":204,"askSize":180,"bidAskSize":"204X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.95,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.95,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_032520P288","description":"SPY Mar 25 2020 288 Put (Weekly)","exchangeName":"OPR","bid":2.01,"ask":2.11,"last":0,"mark":2.06,"bidSize":204,"askSize":180,"bidAskSize":"204X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.06,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.06,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_032520P289","description":"SPY Mar 25 2020 289 Put (Weekly)","exchangeName":"OPR","bid":2.13,"ask":2.23,"last":0,"mark":2.18,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401163,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.18,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.18,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_032520P290","description":"SPY Mar 25 2020 290 Put (Weekly)","exchangeName":"OPR","bid":2.26,"ask":2.36,"last":3.08,"mark":2.31,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663311986,"quoteTimeInLong":1582727401159,"netChange":1.37,"volatility":32.297,"delta":-0.175,"gamma":0.009,"theta":-0.126,"vega":0.228,"rho":-0.045,"openInterest":359,"timeValue":3.08,"theoreticalOptionValue":2.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.58,"markChange":-0.5,"markPercentChange":-17.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_032520P291","description":"SPY Mar 25 2020 291 Put (Weekly)","exchangeName":"OPR","bid":2.39,"ask":2.49,"last":0,"mark":2.44,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401170,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.44,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.44,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_032520P292","description":"SPY Mar 25 2020 292 Put (Weekly)","exchangeName":"OPR","bid":2.53,"ask":2.63,"last":0,"mark":2.58,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401139,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.58,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.58,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_032520P293","description":"SPY Mar 25 2020 293 Put (Weekly)","exchangeName":"OPR","bid":2.67,"ask":2.78,"last":0,"mark":2.72,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.72,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.72,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_032520P294","description":"SPY Mar 25 2020 294 Put (Weekly)","exchangeName":"OPR","bid":2.83,"ask":2.94,"last":0,"mark":2.89,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401153,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.88,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.89,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_032520P295","description":"SPY Mar 25 2020 295 Put (Weekly)","exchangeName":"OPR","bid":2.99,"ask":3.1,"last":4.21,"mark":3.05,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662875198,"quoteTimeInLong":1582727401167,"netChange":2.04,"volatility":30.995,"delta":-0.219,"gamma":0.011,"theta":-0.138,"vega":0.261,"rho":-0.057,"openInterest":50,"timeValue":4.21,"theoreticalOptionValue":3.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.53,"markChange":-0.55,"markPercentChange":-15.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_032520P296","description":"SPY Mar 25 2020 296 Put (Weekly)","exchangeName":"OPR","bid":3.16,"ask":3.28,"last":0,"mark":3.22,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401150,"netChange":0,"volatility":30.765,"delta":-0.229,"gamma":0.011,"theta":-0.141,"vega":0.268,"rho":-0.06,"openInterest":0,"timeValue":3.22,"theoreticalOptionValue":3.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.57,"markPercentChange":-15.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_032520P297","description":"SPY Mar 25 2020 297 Put (Weekly)","exchangeName":"OPR","bid":3.35,"ask":3.46,"last":2.16,"mark":3.41,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643653300,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":30.52,"delta":-0.24,"gamma":0.011,"theta":-0.143,"vega":0.275,"rho":-0.062,"openInterest":2,"timeValue":2.16,"theoreticalOptionValue":3.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.58,"markPercentChange":-14.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_032520P298","description":"SPY Mar 25 2020 298 Put (Weekly)","exchangeName":"OPR","bid":3.54,"ask":3.66,"last":4.61,"mark":3.6,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662662275,"quoteTimeInLong":1582727401169,"netChange":0,"volatility":30.276,"delta":-0.251,"gamma":0.012,"theta":-0.145,"vega":0.282,"rho":-0.065,"openInterest":10,"timeValue":4.61,"theoreticalOptionValue":4.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.59,"markPercentChange":-14.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_032520P299","description":"SPY Mar 25 2020 299 Put (Weekly)","exchangeName":"OPR","bid":3.74,"ask":3.86,"last":4.47,"mark":3.8,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663628283,"quoteTimeInLong":1582727401120,"netChange":0,"volatility":30.034,"delta":-0.262,"gamma":0.012,"theta":-0.147,"vega":0.288,"rho":-0.068,"openInterest":36,"timeValue":4.47,"theoreticalOptionValue":4.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.61,"markPercentChange":-13.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_032520P300","description":"SPY Mar 25 2020 300 Put (Weekly)","exchangeName":"OPR","bid":3.95,"ask":4.08,"last":5,"mark":4.02,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664255869,"quoteTimeInLong":1582727401159,"netChange":2.23,"volatility":29.791,"delta":-0.273,"gamma":0.013,"theta":-0.149,"vega":0.294,"rho":-0.071,"openInterest":2540,"timeValue":5,"theoreticalOptionValue":4.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.27,"markChange":-0.62,"markPercentChange":-13.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_032520P301","description":"SPY Mar 25 2020 301 Put (Weekly)","exchangeName":"OPR","bid":4.17,"ask":4.3,"last":4.83,"mark":4.23,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660804151,"quoteTimeInLong":1582727401170,"netChange":0,"volatility":29.545,"delta":-0.285,"gamma":0.013,"theta":-0.151,"vega":0.301,"rho":-0.074,"openInterest":11,"timeValue":4.83,"theoreticalOptionValue":4.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.63,"markPercentChange":-12.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_032520P302","description":"SPY Mar 25 2020 302 Put (Weekly)","exchangeName":"OPR","bid":4.41,"ask":4.54,"last":5.44,"mark":4.47,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657913010,"quoteTimeInLong":1582727401158,"netChange":0,"volatility":29.33,"delta":-0.298,"gamma":0.013,"theta":-0.153,"vega":0.307,"rho":-0.077,"openInterest":13,"timeValue":5.44,"theoreticalOptionValue":5.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-12.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_032520P303","description":"SPY Mar 25 2020 303 Put (Weekly)","exchangeName":"OPR","bid":4.65,"ask":4.79,"last":5.83,"mark":4.72,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664099789,"quoteTimeInLong":1582727401109,"netChange":0,"volatility":27.066,"delta":-0.301,"gamma":0.015,"theta":-0.142,"vega":0.308,"rho":-0.077,"openInterest":17,"timeValue":5.83,"theoreticalOptionValue":4.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-12.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_032520P304","description":"SPY Mar 25 2020 304 Put (Weekly)","exchangeName":"OPR","bid":4.91,"ask":5.05,"last":4.97,"mark":4.98,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657003537,"quoteTimeInLong":1582727401156,"netChange":0,"volatility":26.618,"delta":-0.314,"gamma":0.015,"theta":-0.142,"vega":0.314,"rho":-0.081,"openInterest":66,"timeValue":4.97,"theoreticalOptionValue":4.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-11.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_032520P305","description":"SPY Mar 25 2020 305 Put (Weekly)","exchangeName":"OPR","bid":5.18,"ask":5.33,"last":6.01,"mark":5.26,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664580917,"quoteTimeInLong":1582727401154,"netChange":2.5,"volatility":26.559,"delta":-0.329,"gamma":0.015,"theta":-0.144,"vega":0.32,"rho":-0.085,"openInterest":685,"timeValue":6.01,"theoreticalOptionValue":5.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.09,"markChange":-0.69,"markPercentChange":-11.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_032520P306","description":"SPY Mar 25 2020 306 Put (Weekly)","exchangeName":"OPR","bid":5.45,"ask":5.63,"last":6.61,"mark":5.54,"bidSize":102,"askSize":102,"bidAskSize":"102X102","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664317793,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":26.069,"delta":-0.343,"gamma":0.016,"theta":-0.144,"vega":0.325,"rho":-0.088,"openInterest":213,"timeValue":6.61,"theoreticalOptionValue":5.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-11.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_032520P307","description":"SPY Mar 25 2020 307 Put (Weekly)","exchangeName":"OPR","bid":5.77,"ask":5.91,"last":7.38,"mark":5.84,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663000574,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":26.028,"delta":-0.359,"gamma":0.016,"theta":-0.146,"vega":0.331,"rho":-0.092,"openInterest":7,"timeValue":7.38,"theoreticalOptionValue":5.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-10.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_032520P308","description":"SPY Mar 25 2020 308 Put (Weekly)","exchangeName":"OPR","bid":6.08,"ask":6.23,"last":7.76,"mark":6.16,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659506856,"quoteTimeInLong":1582727401132,"netChange":3.7,"volatility":25.594,"delta":-0.374,"gamma":0.017,"theta":-0.146,"vega":0.335,"rho":-0.096,"openInterest":91,"timeValue":7.76,"theoreticalOptionValue":6.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.74,"markChange":-0.73,"markPercentChange":-10.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_032520P309","description":"SPY Mar 25 2020 309 Put (Weekly)","exchangeName":"OPR","bid":6.4,"ask":6.56,"last":7.05,"mark":6.48,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660576650,"quoteTimeInLong":1582727401125,"netChange":2.79,"volatility":25.504,"delta":-0.391,"gamma":0.017,"theta":-0.147,"vega":0.34,"rho":-0.1,"openInterest":134,"timeValue":7.05,"theoreticalOptionValue":6.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.59,"markChange":-0.75,"markPercentChange":-10.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_032520P310","description":"SPY Mar 25 2020 310 Put (Weekly)","exchangeName":"OPR","bid":6.74,"ask":6.9,"last":7.83,"mark":6.82,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664384118,"quoteTimeInLong":1582727401177,"netChange":3.36,"volatility":25.088,"delta":-0.408,"gamma":0.017,"theta":-0.146,"vega":0.343,"rho":-0.104,"openInterest":164,"timeValue":7.83,"theoreticalOptionValue":6.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.2,"markChange":-0.77,"markPercentChange":-10.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_032520P311","description":"SPY Mar 25 2020 311 Put (Weekly)","exchangeName":"OPR","bid":7.1,"ask":7.26,"last":8.65,"mark":7.18,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662744498,"quoteTimeInLong":1582727401118,"netChange":3.96,"volatility":24.947,"delta":-0.425,"gamma":0.018,"theta":-0.146,"vega":0.347,"rho":-0.108,"openInterest":86,"timeValue":8.65,"theoreticalOptionValue":7.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.75,"markChange":-0.78,"markPercentChange":-9.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_032520P312","description":"SPY Mar 25 2020 312 Put (Weekly)","exchangeName":"OPR","bid":7.47,"ask":7.63,"last":8.38,"mark":7.55,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664709506,"quoteTimeInLong":1582727401147,"netChange":3.45,"volatility":24.584,"delta":-0.443,"gamma":0.018,"theta":-0.145,"vega":0.349,"rho":-0.112,"openInterest":47,"timeValue":8.38,"theoreticalOptionValue":7.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.31,"markChange":-0.8,"markPercentChange":-9.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_032520P313","description":"SPY Mar 25 2020 313 Put (Weekly)","exchangeName":"OPR","bid":7.86,"ask":8.03,"last":9.01,"mark":7.95,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664344963,"quoteTimeInLong":1582727401144,"netChange":3.84,"volatility":24.401,"delta":-0.461,"gamma":0.018,"theta":-0.145,"vega":0.351,"rho":-0.117,"openInterest":32,"timeValue":9.01,"theoreticalOptionValue":7.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.72,"markChange":-0.83,"markPercentChange":-9.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_032520P314","description":"SPY Mar 25 2020 314 Put (Weekly)","exchangeName":"OPR","bid":8.26,"ask":8.43,"last":10.2,"mark":8.34,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663048419,"quoteTimeInLong":1582727401136,"netChange":4.76,"volatility":24.054,"delta":-0.48,"gamma":0.019,"theta":-0.143,"vega":0.352,"rho":-0.121,"openInterest":716,"timeValue":10.2,"theoreticalOptionValue":8.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.85,"markChange":-0.84,"markPercentChange":-9.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_032520P315","description":"SPY Mar 25 2020 315 Put (Weekly)","exchangeName":"OPR","bid":8.52,"ask":9,"last":10.05,"mark":8.76,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664285957,"quoteTimeInLong":1582727401180,"netChange":4.34,"volatility":23.825,"delta":-0.499,"gamma":0.019,"theta":-0.142,"vega":0.353,"rho":-0.125,"openInterest":457,"timeValue":9.1,"theoreticalOptionValue":8.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.08,"markChange":-0.87,"markPercentChange":-9,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_032520P316","description":"SPY Mar 25 2020 316 Put (Weekly)","exchangeName":"OPR","bid":8.96,"ask":9.46,"last":8.65,"mark":9.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656431037,"quoteTimeInLong":1582727401123,"netChange":2.66,"volatility":23.5,"delta":-0.518,"gamma":0.019,"theta":-0.14,"vega":0.352,"rho":-0.129,"openInterest":33,"timeValue":6.7,"theoreticalOptionValue":9.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.4,"markChange":-0.87,"markPercentChange":-8.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_032520P317","description":"SPY Mar 25 2020 317 Put (Weekly)","exchangeName":"OPR","bid":9.43,"ask":9.9,"last":11.01,"mark":9.66,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664285957,"quoteTimeInLong":1582727401125,"netChange":4.72,"volatility":23.262,"delta":-0.538,"gamma":0.019,"theta":-0.137,"vega":0.351,"rho":-0.134,"openInterest":50,"timeValue":8.06,"theoreticalOptionValue":9.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.83,"markChange":-0.88,"markPercentChange":-8.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_032520P318","description":"SPY Mar 25 2020 318 Put (Weekly)","exchangeName":"OPR","bid":9.91,"ask":10.41,"last":10.2,"mark":10.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657275549,"quoteTimeInLong":1582727401173,"netChange":3.6,"volatility":22.968,"delta":-0.558,"gamma":0.019,"theta":-0.135,"vega":0.349,"rho":-0.138,"openInterest":40,"timeValue":6.25,"theoreticalOptionValue":10.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.64,"markChange":-0.87,"markPercentChange":-7.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_032520P319","description":"SPY Mar 25 2020 319 Put (Weekly)","exchangeName":"OPR","bid":10.26,"ask":11.04,"last":12.07,"mark":10.65,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662349626,"quoteTimeInLong":1582727401137,"netChange":5.16,"volatility":22.715,"delta":-0.578,"gamma":0.019,"theta":-0.132,"vega":0.346,"rho":-0.142,"openInterest":27,"timeValue":7.12,"theoreticalOptionValue":10.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.68,"markChange":-0.89,"markPercentChange":-7.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_032520P320","description":"SPY Mar 25 2020 320 Put (Weekly)","exchangeName":"OPR","bid":10.79,"ask":11.59,"last":12.48,"mark":11.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664455331,"quoteTimeInLong":1582727401140,"netChange":5.22,"volatility":22.461,"delta":-0.598,"gamma":0.019,"theta":-0.129,"vega":0.342,"rho":-0.146,"openInterest":168,"timeValue":6.53,"theoreticalOptionValue":11.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.32,"markChange":-0.87,"markPercentChange":-7.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_032520P321","description":"SPY Mar 25 2020 321 Put (Weekly)","exchangeName":"OPR","bid":11.34,"ask":12.11,"last":11.68,"mark":11.73,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660995213,"quoteTimeInLong":1582727401139,"netChange":4.07,"volatility":22.218,"delta":-0.619,"gamma":0.019,"theta":-0.125,"vega":0.337,"rho":-0.15,"openInterest":12,"timeValue":4.73,"theoreticalOptionValue":11.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.31,"markChange":-0.89,"markPercentChange":-7.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_032520P322","description":"SPY Mar 25 2020 322 Put (Weekly)","exchangeName":"OPR","bid":11.91,"ask":12.71,"last":13.53,"mark":12.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663408550,"quoteTimeInLong":1582727401138,"netChange":5.57,"volatility":21.972,"delta":-0.64,"gamma":0.019,"theta":-0.121,"vega":0.331,"rho":-0.154,"openInterest":16,"timeValue":5.58,"theoreticalOptionValue":12.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.26,"markChange":-0.88,"markPercentChange":-6.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_032520P323","description":"SPY Mar 25 2020 323 Put (Weekly)","exchangeName":"OPR","bid":12.51,"ask":13.29,"last":14.06,"mark":12.9,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664396173,"quoteTimeInLong":1582727401110,"netChange":5.72,"volatility":21.783,"delta":-0.66,"gamma":0.019,"theta":-0.118,"vega":0.324,"rho":-0.157,"openInterest":155,"timeValue":5.11,"theoreticalOptionValue":12.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.54,"markChange":-0.88,"markPercentChange":-6.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_032520P324","description":"SPY Mar 25 2020 324 Put (Weekly)","exchangeName":"OPR","bid":13.14,"ask":13.94,"last":13.81,"mark":13.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660650728,"quoteTimeInLong":1582727401109,"netChange":5.08,"volatility":21.529,"delta":-0.68,"gamma":0.019,"theta":-0.113,"vega":0.316,"rho":-0.16,"openInterest":119,"timeValue":3.86,"theoreticalOptionValue":13.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.29,"markChange":-0.86,"markPercentChange":-6,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_032520P325","description":"SPY Mar 25 2020 325 Put (Weekly)","exchangeName":"OPR","bid":13.79,"ask":14.59,"last":13.66,"mark":14.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657151567,"quoteTimeInLong":1582727401179,"netChange":4.53,"volatility":21.431,"delta":-0.699,"gamma":0.018,"theta":-0.109,"vega":0.307,"rho":-0.163,"openInterest":48,"timeValue":2.71,"theoreticalOptionValue":14.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.1,"markChange":-0.86,"markPercentChange":-5.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_032520P326","description":"SPY Mar 25 2020 326 Put (Weekly)","exchangeName":"OPR","bid":14.47,"ask":15.27,"last":9.3,"mark":14.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564010482,"quoteTimeInLong":1582727401140,"netChange":-0.26,"volatility":21.17,"delta":-0.719,"gamma":0.018,"theta":-0.104,"vega":0.297,"rho":-0.166,"openInterest":79,"timeValue":-2.65,"theoreticalOptionValue":14.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.65,"markChange":-0.86,"markPercentChange":-5.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_032520P327","description":"SPY Mar 25 2020 327 Put (Weekly)","exchangeName":"OPR","bid":15.16,"ask":15.96,"last":12.24,"mark":15.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646677879,"quoteTimeInLong":1582727400938,"netChange":2.23,"volatility":21.215,"delta":-0.736,"gamma":0.017,"theta":-0.101,"vega":0.288,"rho":-0.167,"openInterest":668,"timeValue":-0.71,"theoreticalOptionValue":15.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.55,"markChange":-0.87,"markPercentChange":-5.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_032520P328","description":"SPY Mar 25 2020 328 Put (Weekly)","exchangeName":"OPR","bid":15.93,"ask":16.73,"last":8.53,"mark":16.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556526630,"quoteTimeInLong":1582727401174,"netChange":-1.97,"volatility":25.037,"delta":-0.711,"gamma":0.015,"theta":-0.126,"vega":0.302,"rho":-0.166,"openInterest":66,"timeValue":-5.42,"theoreticalOptionValue":17.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.46,"markChange":-0.85,"markPercentChange":-4.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_032520P329","description":"SPY Mar 25 2020 329 Put (Weekly)","exchangeName":"OPR","bid":16.67,"ask":17.47,"last":2.72,"mark":17.07,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582209721026,"quoteTimeInLong":1582727400933,"netChange":-8.28,"volatility":25.1,"delta":-0.725,"gamma":0.015,"theta":-0.123,"vega":0.294,"rho":-0.168,"openInterest":71,"timeValue":-12.23,"theoreticalOptionValue":18.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.18,"markChange":-0.86,"markPercentChange":-4.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_032520P330","description":"SPY Mar 25 2020 330 Put (Weekly)","exchangeName":"OPR","bid":17.51,"ask":18.31,"last":18.4,"mark":17.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663610361,"quoteTimeInLong":1582727401166,"netChange":6.87,"volatility":25.328,"delta":-0.737,"gamma":0.014,"theta":-0.121,"vega":0.288,"rho":-0.169,"openInterest":191,"timeValue":2.45,"theoreticalOptionValue":18.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.69,"markChange":-0.81,"markPercentChange":-4.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_032520P331","description":"SPY Mar 25 2020 331 Put (Weekly)","exchangeName":"OPR","bid":18.3,"ask":19.1,"last":10.47,"mark":18.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641060913,"quoteTimeInLong":1582727400932,"netChange":-1.6,"volatility":25.556,"delta":-0.749,"gamma":0.014,"theta":-0.119,"vega":0.281,"rho":-0.17,"openInterest":58,"timeValue":-6.48,"theoreticalOptionValue":19.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.19,"markChange":-0.84,"markPercentChange":-4.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_032520P332","description":"SPY Mar 25 2020 332 Put (Weekly)","exchangeName":"OPR","bid":19.19,"ask":19.99,"last":13.9,"mark":19.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644307754,"quoteTimeInLong":1582727401110,"netChange":1.23,"volatility":25.806,"delta":-0.759,"gamma":0.014,"theta":-0.118,"vega":0.274,"rho":-0.171,"openInterest":823,"timeValue":-4.05,"theoreticalOptionValue":20.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.02,"markChange":-0.79,"markPercentChange":-3.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_032520P333","description":"SPY Mar 25 2020 333 Put (Weekly)","exchangeName":"OPR","bid":20.01,"ask":21,"last":19.02,"mark":20.51,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656004860,"quoteTimeInLong":1582727401135,"netChange":5.73,"volatility":26.21,"delta":-0.768,"gamma":0.013,"theta":-0.117,"vega":0.269,"rho":-0.172,"openInterest":68,"timeValue":0.07,"theoreticalOptionValue":21.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.98,"markChange":-0.74,"markPercentChange":-3.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_032520P334","description":"SPY Mar 25 2020 334 Put (Weekly)","exchangeName":"OPR","bid":20.86,"ask":21.86,"last":11.64,"mark":21.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556531522,"quoteTimeInLong":1582727401180,"netChange":-2.33,"volatility":26.496,"delta":-0.777,"gamma":0.013,"theta":-0.115,"vega":0.262,"rho":-0.172,"openInterest":70,"timeValue":-8.31,"theoreticalOptionValue":22.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.51,"markChange":-0.76,"markPercentChange":-3.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_032520P335","description":"SPY Mar 25 2020 335 Put (Weekly)","exchangeName":"OPR","bid":21.77,"ask":22.74,"last":22.8,"mark":22.26,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658749774,"quoteTimeInLong":1582727401140,"netChange":8.14,"volatility":27.046,"delta":-0.784,"gamma":0.012,"theta":-0.116,"vega":0.258,"rho":-0.172,"openInterest":287,"timeValue":1.85,"theoreticalOptionValue":23.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.32,"markChange":-0.78,"markPercentChange":-3.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_032520P336","description":"SPY Mar 25 2020 336 Put (Weekly)","exchangeName":"OPR","bid":22.7,"ask":23.7,"last":7.57,"mark":23.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582317612484,"quoteTimeInLong":1582727401129,"netChange":-7.84,"volatility":27.502,"delta":-0.791,"gamma":0.012,"theta":-0.115,"vega":0.253,"rho":-0.172,"openInterest":483,"timeValue":-14.38,"theoreticalOptionValue":24.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.73,"markChange":-0.75,"markPercentChange":-3.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_032520P337","description":"SPY Mar 25 2020 337 Put (Weekly)","exchangeName":"OPR","bid":23.64,"ask":24.6,"last":15.03,"mark":24.12,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576537999,"quoteTimeInLong":1582727401169,"netChange":-1.15,"volatility":27.981,"delta":-0.797,"gamma":0.011,"theta":-0.115,"vega":0.248,"rho":-0.172,"openInterest":1463,"timeValue":-7.92,"theoreticalOptionValue":25.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.64,"markChange":-0.76,"markPercentChange":-3.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_032520P338","description":"SPY Mar 25 2020 338 Put (Weekly)","exchangeName":"OPR","bid":24.17,"ask":26.01,"last":14.43,"mark":25.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556520388,"quoteTimeInLong":1582727400909,"netChange":-2.57,"volatility":28.403,"delta":-0.803,"gamma":0.011,"theta":-0.115,"vega":0.244,"rho":-0.172,"openInterest":3,"timeValue":-9.52,"theoreticalOptionValue":26.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.94,"markChange":-0.74,"markPercentChange":-2.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_032520P339","description":"SPY Mar 25 2020 339 Put (Weekly)","exchangeName":"OPR","bid":25.55,"ask":26.52,"last":24.26,"mark":26.04,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656803286,"quoteTimeInLong":1582727401161,"netChange":6.42,"volatility":29.039,"delta":-0.807,"gamma":0.01,"theta":-0.116,"vega":0.24,"rho":-0.172,"openInterest":4,"timeValue":-0.69,"theoreticalOptionValue":27.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.96,"markChange":-0.75,"markPercentChange":-2.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_032520P340","description":"SPY Mar 25 2020 340 Put (Weekly)","exchangeName":"OPR","bid":26.52,"ask":27.52,"last":16.01,"mark":27.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556520388,"quoteTimeInLong":1582727401130,"netChange":-2.7,"volatility":29.601,"delta":-0.812,"gamma":0.01,"theta":-0.116,"vega":0.237,"rho":-0.172,"openInterest":33,"timeValue":-9.94,"theoreticalOptionValue":27.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.74,"markChange":-0.74,"markPercentChange":-2.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_032520P341","description":"SPY Mar 25 2020 341 Put (Weekly)","exchangeName":"OPR","bid":27.49,"ask":28.46,"last":17.99,"mark":27.98,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558054803,"quoteTimeInLong":1582727401168,"netChange":-1.62,"volatility":30.175,"delta":-0.816,"gamma":0.01,"theta":-0.117,"vega":0.233,"rho":-0.172,"openInterest":3,"timeValue":-8.96,"theoreticalOptionValue":28.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.65,"markChange":-0.75,"markPercentChange":-2.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_032520P342","description":"SPY Mar 25 2020 342 Put (Weekly)","exchangeName":"OPR","bid":28.47,"ask":29.47,"last":0,"mark":28.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":30.762,"delta":-0.82,"gamma":0.009,"theta":-0.117,"vega":0.23,"rho":-0.172,"openInterest":0,"timeValue":1.02,"theoreticalOptionValue":29.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-2.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_032520P343","description":"SPY Mar 25 2020 343 Put (Weekly)","exchangeName":"OPR","bid":29.45,"ask":30.41,"last":10.6,"mark":29.93,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582300008698,"quoteTimeInLong":1582727401178,"netChange":-10.87,"volatility":31.383,"delta":-0.823,"gamma":0.009,"theta":-0.118,"vega":0.228,"rho":-0.172,"openInterest":5,"timeValue":-18.35,"theoreticalOptionValue":30.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.44,"markChange":-0.75,"markPercentChange":-2.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_032520P344","description":"SPY Mar 25 2020 344 Put (Weekly)","exchangeName":"OPR","bid":30.43,"ask":31.43,"last":0,"mark":30.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401169,"netChange":0,"volatility":31.931,"delta":-0.826,"gamma":0.009,"theta":-0.119,"vega":0.225,"rho":-0.171,"openInterest":0,"timeValue":0.98,"theoreticalOptionValue":31.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-2.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_032520P345","description":"SPY Mar 25 2020 345 Put (Weekly)","exchangeName":"OPR","bid":31.42,"ask":32.39,"last":20.51,"mark":31.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555747460,"quoteTimeInLong":1582727401112,"netChange":-2.88,"volatility":32.606,"delta":-0.829,"gamma":0.008,"theta":-0.12,"vega":0.222,"rho":-0.171,"openInterest":2,"timeValue":-10.44,"theoreticalOptionValue":32.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.81,"markChange":-0.75,"markPercentChange":-2.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_032520P346","description":"SPY Mar 25 2020 346 Put (Weekly)","exchangeName":"OPR","bid":31.98,"ask":33.84,"last":0,"mark":32.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400913,"netChange":0,"volatility":33.23,"delta":-0.831,"gamma":0.008,"theta":-0.121,"vega":0.22,"rho":-0.171,"openInterest":0,"timeValue":0.96,"theoreticalOptionValue":33.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-2.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_032520P347","description":"SPY Mar 25 2020 347 Put (Weekly)","exchangeName":"OPR","bid":33.4,"ask":34.36,"last":0,"mark":33.88,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401169,"netChange":0,"volatility":33.802,"delta":-0.834,"gamma":0.008,"theta":-0.122,"vega":0.218,"rho":-0.17,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":34.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.75,"markPercentChange":-2.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_032520P348","description":"SPY Mar 25 2020 348 Put (Weekly)","exchangeName":"OPR","bid":34.39,"ask":35.39,"last":0,"mark":34.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":34.507,"delta":-0.836,"gamma":0.008,"theta":-0.124,"vega":0.216,"rho":-0.17,"openInterest":0,"timeValue":0.94,"theoreticalOptionValue":35.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-2.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_032520P349","description":"SPY Mar 25 2020 349 Put (Weekly)","exchangeName":"OPR","bid":35.38,"ask":36.35,"last":16.72,"mark":35.87,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582299619609,"quoteTimeInLong":1582727401113,"netChange":-10.58,"volatility":35.115,"delta":-0.838,"gamma":0.007,"theta":-0.125,"vega":0.214,"rho":-0.17,"openInterest":0,"timeValue":-18.23,"theoreticalOptionValue":36.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.91,"markChange":-0.75,"markPercentChange":-2.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_032520P350","description":"SPY Mar 25 2020 350 Put (Weekly)","exchangeName":"OPR","bid":36.38,"ask":37.38,"last":0,"mark":36.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":35.741,"delta":-0.84,"gamma":0.007,"theta":-0.126,"vega":0.212,"rho":-0.17,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_032520P351","description":"SPY Mar 25 2020 351 Put (Weekly)","exchangeName":"OPR","bid":37.37,"ask":38.37,"last":0,"mark":37.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":36.363,"delta":-0.842,"gamma":0.007,"theta":-0.127,"vega":0.21,"rho":-0.169,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":38.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_032520P352","description":"SPY Mar 25 2020 352 Put (Weekly)","exchangeName":"OPR","bid":38.37,"ask":39.37,"last":0,"mark":38.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":37.004,"delta":-0.843,"gamma":0.007,"theta":-0.128,"vega":0.209,"rho":-0.169,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":39.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_032520P353","description":"SPY Mar 25 2020 353 Put (Weekly)","exchangeName":"OPR","bid":39.37,"ask":40.33,"last":0,"mark":39.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401161,"netChange":0,"volatility":37.617,"delta":-0.845,"gamma":0.007,"theta":-0.129,"vega":0.207,"rho":-0.169,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":40.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.74,"markPercentChange":-1.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_032520P354","description":"SPY Mar 25 2020 354 Put (Weekly)","exchangeName":"OPR","bid":39.94,"ask":41.8,"last":0,"mark":40.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400916,"netChange":0,"volatility":38.226,"delta":-0.847,"gamma":0.006,"theta":-0.13,"vega":0.205,"rho":-0.168,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":41.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_032520P355","description":"SPY Mar 25 2020 355 Put (Weekly)","exchangeName":"OPR","bid":41.36,"ask":42.33,"last":0,"mark":41.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401155,"netChange":0,"volatility":38.856,"delta":-0.848,"gamma":0.006,"theta":-0.132,"vega":0.204,"rho":-0.168,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":42.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.74,"markPercentChange":-1.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_032520P356","description":"SPY Mar 25 2020 356 Put (Weekly)","exchangeName":"OPR","bid":42.36,"ask":43.36,"last":0,"mark":42.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401168,"netChange":0,"volatility":39.458,"delta":-0.85,"gamma":0.006,"theta":-0.133,"vega":0.203,"rho":-0.168,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":43.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_032520P357","description":"SPY Mar 25 2020 357 Put (Weekly)","exchangeName":"OPR","bid":43.36,"ask":44.33,"last":0,"mark":43.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401113,"netChange":0,"volatility":40.081,"delta":-0.851,"gamma":0.006,"theta":-0.134,"vega":0.201,"rho":-0.167,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":44.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_032520P360","description":"SPY Mar 25 2020 360 Put (Weekly)","exchangeName":"OPR","bid":46.35,"ask":47.35,"last":0,"mark":46.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401138,"netChange":0,"volatility":41.905,"delta":-0.855,"gamma":0.005,"theta":-0.137,"vega":0.197,"rho":-0.166,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":47.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_032520P365","description":"SPY Mar 25 2020 365 Put (Weekly)","exchangeName":"OPR","bid":51.34,"ask":52.31,"last":0,"mark":51.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401112,"netChange":0,"volatility":44.881,"delta":-0.86,"gamma":0.005,"theta":-0.143,"vega":0.192,"rho":-0.165,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":52.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.74,"markPercentChange":-1.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_032520P370","description":"SPY Mar 25 2020 370 Put (Weekly)","exchangeName":"OPR","bid":56.34,"ask":57.34,"last":0,"mark":56.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401114,"netChange":0,"volatility":47.794,"delta":-0.863,"gamma":0.004,"theta":-0.149,"vega":0.187,"rho":-0.163,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":57.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585180800000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1585108800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.25,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-27:30":{"240.0":[{"putCall":"PUT","symbol":"SPY_032720P240","description":"SPY Mar 27 2020 240 Put (Weekly)","exchangeName":"OPR","bid":0.23,"ask":0.26,"last":0,"mark":0.25,"bidSize":1100,"askSize":1145,"bidAskSize":"1100X1145","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_032720P245","description":"SPY Mar 27 2020 245 Put (Weekly)","exchangeName":"OPR","bid":0.28,"ask":0.31,"last":0,"mark":0.3,"bidSize":700,"askSize":1229,"bidAskSize":"700X1229","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.29,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.3,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_032720P250","description":"SPY Mar 27 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.34,"ask":0.37,"last":0,"mark":0.36,"bidSize":760,"askSize":869,"bidAskSize":"760X869","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.35,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.36,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_032720P255","description":"SPY Mar 27 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.42,"ask":0.45,"last":0.78,"mark":0.44,"bidSize":955,"askSize":300,"bidAskSize":"955X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663844036,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":41.967,"delta":-0.038,"gamma":0.002,"theta":-0.051,"vega":0.075,"rho":-0.011,"openInterest":186,"timeValue":0.78,"theoreticalOptionValue":0.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.18,"markPercentChange":-28.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_032720P260","description":"SPY Mar 27 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.53,"ask":0.56,"last":0.84,"mark":0.55,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664456090,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":40.38,"delta":-0.047,"gamma":0.003,"theta":-0.058,"vega":0.09,"rho":-0.013,"openInterest":173,"timeValue":0.84,"theoreticalOptionValue":0.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.2,"markPercentChange":-27.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_032720P265","description":"SPY Mar 27 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.67,"ask":0.71,"last":1.1,"mark":0.69,"bidSize":46,"askSize":10,"bidAskSize":"46X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664231528,"quoteTimeInLong":1582727401173,"netChange":0.47,"volatility":38.853,"delta":-0.058,"gamma":0.003,"theta":-0.066,"vega":0.107,"rho":-0.016,"openInterest":1151,"timeValue":1.1,"theoreticalOptionValue":0.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.08,"markChange":-0.24,"markPercentChange":-25.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_032720P270","description":"SPY Mar 27 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.85,"ask":0.9,"last":1.24,"mark":0.88,"bidSize":653,"askSize":600,"bidAskSize":"653X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664350173,"quoteTimeInLong":1582727401177,"netChange":0.47,"volatility":37.327,"delta":-0.073,"gamma":0.004,"theta":-0.076,"vega":0.126,"rho":-0.02,"openInterest":2383,"timeValue":1.24,"theoreticalOptionValue":1.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.26,"markChange":-0.28,"markPercentChange":-24.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_032720P275","description":"SPY Mar 27 2020 275 Put (Weekly)","exchangeName":"OPR","bid":1.1,"ask":1.16,"last":1.64,"mark":1.13,"bidSize":10,"askSize":52,"bidAskSize":"10X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664194778,"quoteTimeInLong":1582727401167,"netChange":0.68,"volatility":35.921,"delta":-0.091,"gamma":0.005,"theta":-0.086,"vega":0.15,"rho":-0.025,"openInterest":537,"timeValue":1.64,"theoreticalOptionValue":1.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.74,"markChange":-0.33,"markPercentChange":-22.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_032720P280","description":"SPY Mar 27 2020 280 Put (Weekly)","exchangeName":"OPR","bid":1.44,"ask":1.49,"last":1.85,"mark":1.47,"bidSize":180,"askSize":168,"bidAskSize":"180X168","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665166193,"quoteTimeInLong":1582727401177,"netChange":0.66,"volatility":34.579,"delta":-0.115,"gamma":0.006,"theta":-0.098,"vega":0.177,"rho":-0.032,"openInterest":610,"timeValue":1.85,"theoreticalOptionValue":1.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.77,"markChange":-0.38,"markPercentChange":-20.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_032720P281","description":"SPY Mar 27 2020 281 Put (Weekly)","exchangeName":"OPR","bid":1.52,"ask":1.58,"last":0,"mark":1.55,"bidSize":180,"askSize":461,"bidAskSize":"180X461","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.55,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.55,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_032720P282","description":"SPY Mar 27 2020 282 Put (Weekly)","exchangeName":"OPR","bid":1.59,"ask":1.67,"last":0,"mark":1.63,"bidSize":210,"askSize":238,"bidAskSize":"210X238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.63,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.63,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_032720P283","description":"SPY Mar 27 2020 283 Put (Weekly)","exchangeName":"OPR","bid":1.69,"ask":1.75,"last":0,"mark":1.72,"bidSize":180,"askSize":240,"bidAskSize":"180X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.72,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.72,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_032720P284","description":"SPY Mar 27 2020 284 Put (Weekly)","exchangeName":"OPR","bid":1.77,"ask":1.85,"last":0,"mark":1.81,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401155,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.81,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.81,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_032720P285","description":"SPY Mar 27 2020 285 Put (Weekly)","exchangeName":"OPR","bid":1.87,"ask":1.95,"last":2.37,"mark":1.91,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664917679,"quoteTimeInLong":1582727401131,"netChange":0.89,"volatility":33.266,"delta":-0.144,"gamma":0.007,"theta":-0.11,"vega":0.207,"rho":-0.04,"openInterest":1375,"timeValue":2.37,"theoreticalOptionValue":2.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.95,"markChange":-0.44,"markPercentChange":-18.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_032720P286","description":"SPY Mar 27 2020 286 Put (Weekly)","exchangeName":"OPR","bid":1.97,"ask":2.06,"last":0,"mark":2.02,"bidSize":204,"askSize":180,"bidAskSize":"204X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.02,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.02,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_032720P287","description":"SPY Mar 27 2020 287 Put (Weekly)","exchangeName":"OPR","bid":2.09,"ask":2.17,"last":0,"mark":2.13,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401118,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.13,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.13,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_032720P288","description":"SPY Mar 27 2020 288 Put (Weekly)","exchangeName":"OPR","bid":2.2,"ask":2.29,"last":0,"mark":2.25,"bidSize":204,"askSize":180,"bidAskSize":"204X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401149,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.24,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.25,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_032720P289","description":"SPY Mar 27 2020 289 Put (Weekly)","exchangeName":"OPR","bid":2.33,"ask":2.42,"last":0,"mark":2.38,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401139,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.38,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.38,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_032720P290","description":"SPY Mar 27 2020 290 Put (Weekly)","exchangeName":"OPR","bid":2.46,"ask":2.55,"last":3.35,"mark":2.51,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663968498,"quoteTimeInLong":1582727401166,"netChange":1.5,"volatility":32.004,"delta":-0.18,"gamma":0.009,"theta":-0.123,"vega":0.24,"rho":-0.05,"openInterest":2474,"timeValue":3.35,"theoreticalOptionValue":2.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.17,"markChange":-0.49,"markPercentChange":-16.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_032720P291","description":"SPY Mar 27 2020 291 Put (Weekly)","exchangeName":"OPR","bid":2.6,"ask":2.69,"last":3.53,"mark":2.65,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663290580,"quoteTimeInLong":1582727401109,"netChange":0,"volatility":31.759,"delta":-0.188,"gamma":0.009,"theta":-0.125,"vega":0.247,"rho":-0.052,"openInterest":34,"timeValue":3.53,"theoreticalOptionValue":3.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.5,"markPercentChange":-15.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_032720P292","description":"SPY Mar 27 2020 292 Put (Weekly)","exchangeName":"OPR","bid":2.74,"ask":2.84,"last":2.3,"mark":2.79,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648888350,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":31.525,"delta":-0.197,"gamma":0.01,"theta":-0.128,"vega":0.254,"rho":-0.055,"openInterest":124,"timeValue":2.3,"theoreticalOptionValue":3.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.51,"markPercentChange":-15.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_032720P293","description":"SPY Mar 27 2020 293 Put (Weekly)","exchangeName":"OPR","bid":2.9,"ask":2.99,"last":3.53,"mark":2.95,"bidSize":25,"askSize":150,"bidAskSize":"25X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665235877,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":31.262,"delta":-0.206,"gamma":0.01,"theta":-0.13,"vega":0.26,"rho":-0.057,"openInterest":50,"timeValue":3.53,"theoreticalOptionValue":3.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.52,"markPercentChange":-14.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_032720P294","description":"SPY Mar 27 2020 294 Put (Weekly)","exchangeName":"OPR","bid":3.05,"ask":3.16,"last":3.65,"mark":3.11,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664917679,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":31.026,"delta":-0.215,"gamma":0.01,"theta":-0.132,"vega":0.267,"rho":-0.06,"openInterest":10,"timeValue":3.65,"theoreticalOptionValue":3.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.53,"markPercentChange":-14.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_032720P295","description":"SPY Mar 27 2020 295 Put (Weekly)","exchangeName":"OPR","bid":3.24,"ask":3.33,"last":4.14,"mark":3.29,"bidSize":20,"askSize":135,"bidAskSize":"20X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663896247,"quoteTimeInLong":1582727401167,"netChange":1.8,"volatility":30.779,"delta":-0.224,"gamma":0.011,"theta":-0.135,"vega":0.274,"rho":-0.062,"openInterest":1754,"timeValue":4.14,"theoreticalOptionValue":3.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.31,"markChange":-0.53,"markPercentChange":-13.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_032720P296","description":"SPY Mar 27 2020 296 Put (Weekly)","exchangeName":"OPR","bid":3.4,"ask":3.51,"last":4.67,"mark":3.46,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663001073,"quoteTimeInLong":1582727401147,"netChange":0,"volatility":30.555,"delta":-0.234,"gamma":0.011,"theta":-0.137,"vega":0.281,"rho":-0.065,"openInterest":142,"timeValue":4.67,"theoreticalOptionValue":4.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.56,"markPercentChange":-13.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_032720P297","description":"SPY Mar 27 2020 297 Put (Weekly)","exchangeName":"OPR","bid":3.59,"ask":3.7,"last":4.66,"mark":3.65,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659864090,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":30.317,"delta":-0.245,"gamma":0.011,"theta":-0.139,"vega":0.287,"rho":-0.068,"openInterest":21,"timeValue":4.66,"theoreticalOptionValue":4.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.57,"markPercentChange":-13.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.5":[{"putCall":"PUT","symbol":"SPY_032720P297.5","description":"SPY Mar 27 2020 297.5 Put (Weekly)","exchangeName":"OPR","bid":3.68,"ask":3.8,"last":4.71,"mark":3.74,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663893375,"quoteTimeInLong":1582727401178,"netChange":2.09,"volatility":30.185,"delta":-0.25,"gamma":0.011,"theta":-0.14,"vega":0.291,"rho":-0.069,"openInterest":1020,"timeValue":4.71,"theoreticalOptionValue":4.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.46,"markChange":-0.57,"markPercentChange":-13.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_032720P298","description":"SPY Mar 27 2020 298 Put (Weekly)","exchangeName":"OPR","bid":3.78,"ask":3.9,"last":4.85,"mark":3.84,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663276447,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":30.081,"delta":-0.255,"gamma":0.012,"theta":-0.141,"vega":0.294,"rho":-0.071,"openInterest":84,"timeValue":4.85,"theoreticalOptionValue":4.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.58,"markPercentChange":-13.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_032720P299","description":"SPY Mar 27 2020 299 Put (Weekly)","exchangeName":"OPR","bid":3.99,"ask":4.11,"last":3.05,"mark":4.05,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650112086,"quoteTimeInLong":1582727401179,"netChange":0.24,"volatility":29.829,"delta":-0.266,"gamma":0.012,"theta":-0.143,"vega":0.3,"rho":-0.074,"openInterest":89,"timeValue":3.05,"theoreticalOptionValue":4.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.11,"markChange":-0.59,"markPercentChange":-12.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_032720P300","description":"SPY Mar 27 2020 300 Put (Weekly)","exchangeName":"OPR","bid":4.21,"ask":4.32,"last":5.27,"mark":4.27,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664205708,"quoteTimeInLong":1582727401149,"netChange":2.33,"volatility":29.594,"delta":-0.278,"gamma":0.012,"theta":-0.145,"vega":0.307,"rho":-0.077,"openInterest":1408,"timeValue":5.27,"theoreticalOptionValue":4.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.86,"markChange":-0.6,"markPercentChange":-12.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_032720P301","description":"SPY Mar 27 2020 301 Put (Weekly)","exchangeName":"OPR","bid":4.43,"ask":4.55,"last":5.58,"mark":4.49,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663871583,"quoteTimeInLong":1582727401160,"netChange":2.5,"volatility":29.374,"delta":-0.29,"gamma":0.013,"theta":-0.146,"vega":0.313,"rho":-0.08,"openInterest":602,"timeValue":5.58,"theoreticalOptionValue":5.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.01,"markChange":-0.62,"markPercentChange":-12.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_032720P302","description":"SPY Mar 27 2020 302 Put (Weekly)","exchangeName":"OPR","bid":4.66,"ask":4.81,"last":5.79,"mark":4.73,"bidSize":119,"askSize":140,"bidAskSize":"119X140","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663286323,"quoteTimeInLong":1582727401145,"netChange":2.56,"volatility":29.135,"delta":-0.302,"gamma":0.013,"theta":-0.148,"vega":0.319,"rho":-0.083,"openInterest":326,"timeValue":5.79,"theoreticalOptionValue":5.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.78,"markChange":-0.63,"markPercentChange":-11.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.5":[{"putCall":"PUT","symbol":"SPY_032720P302.5","description":"SPY Mar 27 2020 302.5 Put (Weekly)","exchangeName":"OPR","bid":4.79,"ask":4.92,"last":5.77,"mark":4.86,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662572662,"quoteTimeInLong":1582727401173,"netChange":2.46,"volatility":29.017,"delta":-0.308,"gamma":0.013,"theta":-0.149,"vega":0.322,"rho":-0.085,"openInterest":860,"timeValue":5.77,"theoreticalOptionValue":5.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.89,"markChange":-0.63,"markPercentChange":-11.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_032720P303","description":"SPY Mar 27 2020 303 Put (Weekly)","exchangeName":"OPR","bid":4.92,"ask":5.05,"last":5.64,"mark":4.98,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664917679,"quoteTimeInLong":1582727401144,"netChange":2.26,"volatility":28.907,"delta":-0.314,"gamma":0.013,"theta":-0.149,"vega":0.325,"rho":-0.087,"openInterest":184,"timeValue":5.64,"theoreticalOptionValue":5.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.09,"markChange":-0.64,"markPercentChange":-11.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_032720P304","description":"SPY Mar 27 2020 304 Put (Weekly)","exchangeName":"OPR","bid":5.18,"ask":5.31,"last":6.42,"mark":5.24,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662229174,"quoteTimeInLong":1582727401174,"netChange":2.88,"volatility":28.674,"delta":-0.327,"gamma":0.014,"theta":-0.151,"vega":0.33,"rho":-0.09,"openInterest":720,"timeValue":6.42,"theoreticalOptionValue":5.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.73,"markChange":-0.66,"markPercentChange":-11.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_032720P305","description":"SPY Mar 27 2020 305 Put (Weekly)","exchangeName":"OPR","bid":5.45,"ask":5.58,"last":6.56,"mark":5.52,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664319536,"quoteTimeInLong":1582727401139,"netChange":2.85,"volatility":26.259,"delta":-0.332,"gamma":0.015,"theta":-0.138,"vega":0.332,"rho":-0.091,"openInterest":394,"timeValue":6.56,"theoreticalOptionValue":5.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.92,"markChange":-0.68,"markPercentChange":-10.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_032720P306","description":"SPY Mar 27 2020 306 Put (Weekly)","exchangeName":"OPR","bid":5.74,"ask":5.87,"last":6.87,"mark":5.81,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659885372,"quoteTimeInLong":1582727401174,"netChange":2.98,"volatility":25.554,"delta":-0.344,"gamma":0.016,"theta":-0.137,"vega":0.337,"rho":-0.094,"openInterest":180,"timeValue":6.87,"theoreticalOptionValue":5.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.87,"markChange":-0.69,"markPercentChange":-10.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_032720P307","description":"SPY Mar 27 2020 307 Put (Weekly)","exchangeName":"OPR","bid":6.03,"ask":6.17,"last":7.09,"mark":6.1,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664341597,"quoteTimeInLong":1582727401109,"netChange":3.01,"volatility":25.772,"delta":-0.362,"gamma":0.016,"theta":-0.14,"vega":0.343,"rho":-0.099,"openInterest":576,"timeValue":7.09,"theoreticalOptionValue":6.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.23,"markChange":-0.71,"markPercentChange":-10.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.5":[{"putCall":"PUT","symbol":"SPY_032720P307.5","description":"SPY Mar 27 2020 307.5 Put (Weekly)","exchangeName":"OPR","bid":6.19,"ask":6.33,"last":5.93,"mark":6.26,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654926175,"quoteTimeInLong":1582727401125,"netChange":1.76,"volatility":25.186,"delta":-0.367,"gamma":0.016,"theta":-0.138,"vega":0.345,"rho":-0.1,"openInterest":503,"timeValue":5.93,"theoreticalOptionValue":6.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.23,"markChange":-0.71,"markPercentChange":-10.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_032720P308","description":"SPY Mar 27 2020 308 Put (Weekly)","exchangeName":"OPR","bid":6.35,"ask":6.49,"last":7.14,"mark":6.42,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664917679,"quoteTimeInLong":1582727401109,"netChange":2.87,"volatility":25.576,"delta":-0.377,"gamma":0.016,"theta":-0.141,"vega":0.347,"rho":-0.103,"openInterest":660,"timeValue":7.14,"theoreticalOptionValue":6.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.2,"markChange":-0.72,"markPercentChange":-10.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_032720P309","description":"SPY Mar 27 2020 309 Put (Weekly)","exchangeName":"OPR","bid":6.66,"ask":6.83,"last":8.47,"mark":6.75,"bidSize":85,"askSize":100,"bidAskSize":"85X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663178929,"quoteTimeInLong":1582727401145,"netChange":3.99,"volatility":24.782,"delta":-0.392,"gamma":0.017,"theta":-0.138,"vega":0.351,"rho":-0.107,"openInterest":713,"timeValue":8.47,"theoreticalOptionValue":6.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.41,"markChange":-0.74,"markPercentChange":-9.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_032720P310","description":"SPY Mar 27 2020 310 Put (Weekly)","exchangeName":"OPR","bid":7.01,"ask":7.16,"last":7.95,"mark":7.09,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665273928,"quoteTimeInLong":1582727401169,"netChange":3.27,"volatility":25.097,"delta":-0.41,"gamma":0.017,"theta":-0.141,"vega":0.355,"rho":-0.112,"openInterest":1256,"timeValue":7.95,"theoreticalOptionValue":7.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.67,"markChange":-0.75,"markPercentChange":-9.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_032720P311","description":"SPY Mar 27 2020 311 Put (Weekly)","exchangeName":"OPR","bid":7.37,"ask":7.52,"last":9.01,"mark":7.45,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663219373,"quoteTimeInLong":1582727401144,"netChange":4.09,"volatility":24.241,"delta":-0.425,"gamma":0.018,"theta":-0.137,"vega":0.358,"rho":-0.115,"openInterest":404,"timeValue":9.01,"theoreticalOptionValue":7.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.85,"markChange":-0.77,"markPercentChange":-9.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_032720P312","description":"SPY Mar 27 2020 312 Put (Weekly)","exchangeName":"OPR","bid":7.74,"ask":7.89,"last":7.84,"mark":7.82,"bidSize":75,"askSize":70,"bidAskSize":"75X70","lastSize":0,"highPrice":7.84,"lowPrice":7.84,"openPrice":0,"closePrice":8.6,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400031,"quoteTimeInLong":1582727401109,"netChange":-0.76,"volatility":24.596,"delta":-0.444,"gamma":0.018,"theta":-0.14,"vega":0.361,"rho":-0.12,"openInterest":184,"timeValue":7.84,"theoreticalOptionValue":7.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.84,"markChange":-0.79,"markPercentChange":-9.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.5":[{"putCall":"PUT","symbol":"SPY_032720P312.5","description":"SPY Mar 27 2020 312.5 Put (Weekly)","exchangeName":"OPR","bid":7.93,"ask":8.08,"last":8.8,"mark":8,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664999634,"quoteTimeInLong":1582727401159,"netChange":3.53,"volatility":23.828,"delta":-0.452,"gamma":0.018,"theta":-0.136,"vega":0.362,"rho":-0.122,"openInterest":487,"timeValue":8.8,"theoreticalOptionValue":7.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.05,"markChange":-0.8,"markPercentChange":-9.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_032720P313","description":"SPY Mar 27 2020 313 Put (Weekly)","exchangeName":"OPR","bid":8.12,"ask":8.28,"last":9.54,"mark":8.2,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664168621,"quoteTimeInLong":1582727401167,"netChange":4.14,"volatility":24.319,"delta":-0.461,"gamma":0.018,"theta":-0.139,"vega":0.363,"rho":-0.125,"openInterest":1491,"timeValue":9.54,"theoreticalOptionValue":8.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46,"markChange":-0.8,"markPercentChange":-8.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_032720P314","description":"SPY Mar 27 2020 314 Put (Weekly)","exchangeName":"OPR","bid":8.53,"ask":8.68,"last":9.57,"mark":8.61,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665216154,"quoteTimeInLong":1582727401134,"netChange":3.91,"volatility":23.391,"delta":-0.479,"gamma":0.019,"theta":-0.134,"vega":0.364,"rho":-0.129,"openInterest":1201,"timeValue":9.57,"theoreticalOptionValue":8.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.53,"markChange":-0.81,"markPercentChange":-8.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_032720P315","description":"SPY Mar 27 2020 315 Put (Weekly)","exchangeName":"OPR","bid":8.77,"ask":9.27,"last":9.95,"mark":9.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665185005,"quoteTimeInLong":1582727401174,"netChange":4.02,"volatility":23.691,"delta":-0.498,"gamma":0.018,"theta":-0.136,"vega":0.365,"rho":-0.134,"openInterest":1670,"timeValue":9,"theoreticalOptionValue":8.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.83,"markChange":-0.83,"markPercentChange":-8.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_032720P316","description":"SPY Mar 27 2020 316 Put (Weekly)","exchangeName":"OPR","bid":9.21,"ask":9.69,"last":10.89,"mark":9.45,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664209746,"quoteTimeInLong":1582727401164,"netChange":4.68,"volatility":22.816,"delta":-0.518,"gamma":0.019,"theta":-0.131,"vega":0.364,"rho":-0.138,"openInterest":459,"timeValue":8.94,"theoreticalOptionValue":9.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.41,"markChange":-0.85,"markPercentChange":-8.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_032720P317","description":"SPY Mar 27 2020 317 Put (Weekly)","exchangeName":"OPR","bid":9.67,"ask":10.17,"last":11.23,"mark":9.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663403260,"quoteTimeInLong":1582727401139,"netChange":4.72,"volatility":23.179,"delta":-0.536,"gamma":0.019,"theta":-0.132,"vega":0.363,"rho":-0.143,"openInterest":796,"timeValue":8.28,"theoreticalOptionValue":9.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.89,"markChange":-0.85,"markPercentChange":-7.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"PUT","symbol":"SPY_032720P317.5","description":"SPY Mar 27 2020 317.5 Put (Weekly)","exchangeName":"OPR","bid":9.91,"ask":10.39,"last":10.72,"mark":10.15,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661699527,"quoteTimeInLong":1582727401149,"netChange":4.07,"volatility":22.383,"delta":-0.547,"gamma":0.019,"theta":-0.127,"vega":0.362,"rho":-0.145,"openInterest":483,"timeValue":7.27,"theoreticalOptionValue":9.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.94,"markChange":-0.85,"markPercentChange":-7.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_032720P318","description":"SPY Mar 27 2020 318 Put (Weekly)","exchangeName":"OPR","bid":10,"ask":10.8,"last":11.52,"mark":10.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664548520,"quoteTimeInLong":1582727401179,"netChange":4.7,"volatility":23.093,"delta":-0.554,"gamma":0.019,"theta":-0.131,"vega":0.361,"rho":-0.147,"openInterest":1355,"timeValue":7.57,"theoreticalOptionValue":10.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.85,"markChange":-0.84,"markPercentChange":-7.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_032720P319","description":"SPY Mar 27 2020 319 Put (Weekly)","exchangeName":"OPR","bid":10.5,"ask":11.27,"last":11.48,"mark":10.89,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661745934,"quoteTimeInLong":1582727401109,"netChange":4.34,"volatility":21.962,"delta":-0.578,"gamma":0.02,"theta":-0.123,"vega":0.357,"rho":-0.152,"openInterest":352,"timeValue":6.53,"theoreticalOptionValue":10.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.99,"markChange":-0.86,"markPercentChange":-7.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_032720P320","description":"SPY Mar 27 2020 320 Put (Weekly)","exchangeName":"OPR","bid":11.02,"ask":11.82,"last":12.7,"mark":11.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663327488,"quoteTimeInLong":1582727401169,"netChange":5.23,"volatility":22.367,"delta":-0.595,"gamma":0.019,"theta":-0.124,"vega":0.354,"rho":-0.156,"openInterest":1020,"timeValue":6.75,"theoreticalOptionValue":11.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.62,"markChange":-0.85,"markPercentChange":-6.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_032720P321","description":"SPY Mar 27 2020 321 Put (Weekly)","exchangeName":"OPR","bid":11.56,"ask":12.33,"last":13.07,"mark":11.95,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664064495,"quoteTimeInLong":1582727401162,"netChange":5.24,"volatility":21.353,"delta":-0.62,"gamma":0.02,"theta":-0.116,"vega":0.348,"rho":-0.16,"openInterest":599,"timeValue":6.12,"theoreticalOptionValue":11.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.91,"markChange":-0.87,"markPercentChange":-6.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_032720P322","description":"SPY Mar 27 2020 322 Put (Weekly)","exchangeName":"OPR","bid":11.94,"ask":13.08,"last":13.71,"mark":12.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664548520,"quoteTimeInLong":1582727400978,"netChange":5.52,"volatility":21.887,"delta":-0.635,"gamma":0.019,"theta":-0.117,"vega":0.343,"rho":-0.164,"openInterest":428,"timeValue":5.76,"theoreticalOptionValue":12.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.25,"markChange":-0.86,"markPercentChange":-6.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"PUT","symbol":"SPY_032720P322.5","description":"SPY Mar 27 2020 322.5 Put (Weekly)","exchangeName":"OPR","bid":12.42,"ask":13.19,"last":14.15,"mark":12.81,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664321567,"quoteTimeInLong":1582727401169,"netChange":5.77,"volatility":20.954,"delta":-0.651,"gamma":0.019,"theta":-0.11,"vega":0.338,"rho":-0.166,"openInterest":378,"timeValue":5.7,"theoreticalOptionValue":12.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.21,"markChange":-0.86,"markPercentChange":-6.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_032720P323","description":"SPY Mar 27 2020 323 Put (Weekly)","exchangeName":"OPR","bid":12.71,"ask":13.51,"last":14.1,"mark":13.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665185005,"quoteTimeInLong":1582727401149,"netChange":5.53,"volatility":21.659,"delta":-0.655,"gamma":0.019,"theta":-0.114,"vega":0.336,"rho":-0.167,"openInterest":558,"timeValue":5.15,"theoreticalOptionValue":13.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.59,"markChange":-0.85,"markPercentChange":-6.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_032720P324","description":"SPY Mar 27 2020 324 Put (Weekly)","exchangeName":"OPR","bid":13.33,"ask":14.1,"last":15.28,"mark":13.72,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663919528,"quoteTimeInLong":1582727401165,"netChange":6.31,"volatility":20.556,"delta":-0.683,"gamma":0.019,"theta":-0.104,"vega":0.325,"rho":-0.171,"openInterest":1433,"timeValue":5.33,"theoreticalOptionValue":13.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.29,"markChange":-0.85,"markPercentChange":-5.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_032720P325","description":"SPY Mar 27 2020 325 Put (Weekly)","exchangeName":"OPR","bid":13.97,"ask":14.77,"last":16.34,"mark":14.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662995018,"quoteTimeInLong":1582727401178,"netChange":6.95,"volatility":21.225,"delta":-0.694,"gamma":0.018,"theta":-0.105,"vega":0.32,"rho":-0.174,"openInterest":1794,"timeValue":5.39,"theoreticalOptionValue":14.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.74,"markChange":-0.83,"markPercentChange":-5.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_032720P326","description":"SPY Mar 27 2020 326 Put (Weekly)","exchangeName":"OPR","bid":14.64,"ask":15.42,"last":16.09,"mark":15.03,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665216154,"quoteTimeInLong":1582727401149,"netChange":6.27,"volatility":24.368,"delta":-0.682,"gamma":0.016,"theta":-0.124,"vega":0.326,"rho":-0.173,"openInterest":1334,"timeValue":4.14,"theoreticalOptionValue":15.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.51,"markChange":-0.83,"markPercentChange":-5.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_032720P327","description":"SPY Mar 27 2020 327 Put (Weekly)","exchangeName":"OPR","bid":15.34,"ask":16.14,"last":15.56,"mark":15.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661002258,"quoteTimeInLong":1582727401149,"netChange":5.29,"volatility":24.342,"delta":-0.697,"gamma":0.016,"theta":-0.121,"vega":0.319,"rho":-0.175,"openInterest":622,"timeValue":2.61,"theoreticalOptionValue":16.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.94,"markChange":-0.82,"markPercentChange":-4.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"PUT","symbol":"SPY_032720P327.5","description":"SPY Mar 27 2020 327.5 Put (Weekly)","exchangeName":"OPR","bid":15.7,"ask":16.47,"last":16.84,"mark":16.09,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660068921,"quoteTimeInLong":1582727401164,"netChange":6.33,"volatility":24.54,"delta":-0.703,"gamma":0.015,"theta":-0.121,"vega":0.316,"rho":-0.176,"openInterest":298,"timeValue":3.39,"theoreticalOptionValue":17.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.44,"markChange":-0.83,"markPercentChange":-4.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_032720P328","description":"SPY Mar 27 2020 328 Put (Weekly)","exchangeName":"OPR","bid":15.98,"ask":16.98,"last":17.61,"mark":16.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664377143,"quoteTimeInLong":1582727400978,"netChange":6.86,"volatility":24.38,"delta":-0.712,"gamma":0.015,"theta":-0.118,"vega":0.311,"rho":-0.177,"openInterest":272,"timeValue":3.66,"theoreticalOptionValue":17.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.71,"markChange":-0.8,"markPercentChange":-4.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_032720P329","description":"SPY Mar 27 2020 329 Put (Weekly)","exchangeName":"OPR","bid":16.83,"ask":17.6,"last":17.91,"mark":17.22,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660282464,"quoteTimeInLong":1582727401122,"netChange":6.66,"volatility":24.604,"delta":-0.724,"gamma":0.015,"theta":-0.117,"vega":0.305,"rho":-0.179,"openInterest":357,"timeValue":2.96,"theoreticalOptionValue":18.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.95,"markChange":-0.82,"markPercentChange":-4.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_032720P330","description":"SPY Mar 27 2020 330 Put (Weekly)","exchangeName":"OPR","bid":17.62,"ask":18.42,"last":19.61,"mark":18.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664235113,"quoteTimeInLong":1582727401138,"netChange":7.84,"volatility":24.574,"delta":-0.738,"gamma":0.014,"theta":-0.113,"vega":0.297,"rho":-0.18,"openInterest":796,"timeValue":3.66,"theoreticalOptionValue":18.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.67,"markChange":-0.79,"markPercentChange":-4.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_032720P331","description":"SPY Mar 27 2020 331 Put (Weekly)","exchangeName":"OPR","bid":18.43,"ask":19.2,"last":19.14,"mark":18.81,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660212166,"quoteTimeInLong":1582727401174,"netChange":6.81,"volatility":24.844,"delta":-0.749,"gamma":0.014,"theta":-0.112,"vega":0.29,"rho":-0.181,"openInterest":403,"timeValue":2.19,"theoreticalOptionValue":19.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.74,"markChange":-0.8,"markPercentChange":-4.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_032720P332","description":"SPY Mar 27 2020 332 Put (Weekly)","exchangeName":"OPR","bid":19.27,"ask":20.07,"last":15.54,"mark":19.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646184423,"quoteTimeInLong":1582727401168,"netChange":2.64,"volatility":24.995,"delta":-0.761,"gamma":0.013,"theta":-0.109,"vega":0.283,"rho":-0.182,"openInterest":273,"timeValue":-2.41,"theoreticalOptionValue":20.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.89,"markChange":-0.78,"markPercentChange":-3.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"PUT","symbol":"SPY_032720P332.5","description":"SPY Mar 27 2020 332.5 Put (Weekly)","exchangeName":"OPR","bid":19.7,"ask":20.47,"last":12,"mark":20.09,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576411512,"quoteTimeInLong":1582727401119,"netChange":-1.21,"volatility":25.165,"delta":-0.765,"gamma":0.013,"theta":-0.109,"vega":0.28,"rho":-0.183,"openInterest":746,"timeValue":-6.45,"theoreticalOptionValue":21.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.79,"markChange":-0.78,"markPercentChange":-3.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_032720P333","description":"SPY Mar 27 2020 333 Put (Weekly)","exchangeName":"OPR","bid":20.12,"ask":20.96,"last":21.58,"mark":20.54,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664064495,"quoteTimeInLong":1582727400907,"netChange":8.06,"volatility":25.293,"delta":-0.77,"gamma":0.013,"theta":-0.108,"vega":0.276,"rho":-0.183,"openInterest":906,"timeValue":2.63,"theoreticalOptionValue":21.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.86,"markChange":-0.76,"markPercentChange":-3.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_032720P334","description":"SPY Mar 27 2020 334 Put (Weekly)","exchangeName":"OPR","bid":21.03,"ask":21.82,"last":20.4,"mark":21.43,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657154236,"quoteTimeInLong":1582727400907,"netChange":6.23,"volatility":25.601,"delta":-0.779,"gamma":0.013,"theta":-0.107,"vega":0.27,"rho":-0.183,"openInterest":2345,"timeValue":0.45,"theoreticalOptionValue":22.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.07,"markChange":-0.76,"markPercentChange":-3.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_032720P335","description":"SPY Mar 27 2020 335 Put (Weekly)","exchangeName":"OPR","bid":21.94,"ask":22.72,"last":22.9,"mark":22.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663751091,"quoteTimeInLong":1582727400907,"netChange":8.04,"volatility":25.959,"delta":-0.787,"gamma":0.012,"theta":-0.106,"vega":0.264,"rho":-0.183,"openInterest":2039,"timeValue":1.95,"theoreticalOptionValue":23.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.83,"markChange":-0.74,"markPercentChange":-3.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_032720P336","description":"SPY Mar 27 2020 336 Put (Weekly)","exchangeName":"OPR","bid":22.85,"ask":23.64,"last":23.7,"mark":23.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658637642,"quoteTimeInLong":1582727400909,"netChange":8.1,"volatility":26.355,"delta":-0.795,"gamma":0.012,"theta":-0.105,"vega":0.259,"rho":-0.183,"openInterest":2449,"timeValue":1.75,"theoreticalOptionValue":24.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.77,"markChange":-0.75,"markPercentChange":-3.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_032720P337","description":"SPY Mar 27 2020 337 Put (Weekly)","exchangeName":"OPR","bid":23.79,"ask":24.58,"last":24.93,"mark":24.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665064556,"quoteTimeInLong":1582727400909,"netChange":8.57,"volatility":26.791,"delta":-0.801,"gamma":0.011,"theta":-0.105,"vega":0.253,"rho":-0.183,"openInterest":1378,"timeValue":1.98,"theoreticalOptionValue":25.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.37,"markChange":-0.74,"markPercentChange":-2.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"PUT","symbol":"SPY_032720P337.5","description":"SPY Mar 27 2020 337.5 Put (Weekly)","exchangeName":"OPR","bid":24.26,"ask":25.05,"last":15.61,"mark":24.66,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641225232,"quoteTimeInLong":1582727400909,"netChange":-1.16,"volatility":27.023,"delta":-0.804,"gamma":0.011,"theta":-0.105,"vega":0.251,"rho":-0.183,"openInterest":1067,"timeValue":-7.84,"theoreticalOptionValue":25.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.57,"markChange":-0.73,"markPercentChange":-2.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_032720P338","description":"SPY Mar 27 2020 338 Put (Weekly)","exchangeName":"OPR","bid":24.73,"ask":25.52,"last":26.3,"mark":25.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662186434,"quoteTimeInLong":1582727400909,"netChange":9.13,"volatility":27.271,"delta":-0.807,"gamma":0.011,"theta":-0.105,"vega":0.249,"rho":-0.183,"openInterest":1238,"timeValue":2.35,"theoreticalOptionValue":26.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.29,"markChange":-0.73,"markPercentChange":-2.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_032720P339","description":"SPY Mar 27 2020 339 Put (Weekly)","exchangeName":"OPR","bid":25.69,"ask":26.48,"last":16.47,"mark":26.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554795618,"quoteTimeInLong":1582727400910,"netChange":-1.54,"volatility":27.779,"delta":-0.812,"gamma":0.01,"theta":-0.105,"vega":0.245,"rho":-0.183,"openInterest":339,"timeValue":-8.48,"theoreticalOptionValue":27.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.74,"markChange":-0.72,"markPercentChange":-2.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_032720P340","description":"SPY Mar 27 2020 340 Put (Weekly)","exchangeName":"OPR","bid":26.64,"ask":27.45,"last":18.95,"mark":27.05,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565704956,"quoteTimeInLong":1582727400910,"netChange":0.07,"volatility":28.296,"delta":-0.816,"gamma":0.01,"theta":-0.105,"vega":0.241,"rho":-0.183,"openInterest":122,"timeValue":-7,"theoreticalOptionValue":27.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.25,"markChange":-0.73,"markPercentChange":-2.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_032720P341","description":"SPY Mar 27 2020 341 Put (Weekly)","exchangeName":"OPR","bid":27.61,"ask":28.42,"last":21.62,"mark":28.02,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644321453,"quoteTimeInLong":1582727400910,"netChange":1.85,"volatility":28.865,"delta":-0.82,"gamma":0.01,"theta":-0.106,"vega":0.238,"rho":-0.183,"openInterest":71,"timeValue":-5.33,"theoreticalOptionValue":28.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.44,"markChange":-0.73,"markPercentChange":-2.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_032720P342","description":"SPY Mar 27 2020 342 Put (Weekly)","exchangeName":"OPR","bid":28.59,"ask":29.4,"last":26.66,"mark":28.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654795036,"quoteTimeInLong":1582727400910,"netChange":5.98,"volatility":29.405,"delta":-0.824,"gamma":0.009,"theta":-0.106,"vega":0.234,"rho":-0.182,"openInterest":85,"timeValue":-1.29,"theoreticalOptionValue":29.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.12,"markChange":-0.72,"markPercentChange":-2.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"PUT","symbol":"SPY_032720P342.5","description":"SPY Mar 27 2020 342.5 Put (Weekly)","exchangeName":"OPR","bid":29.08,"ask":29.89,"last":7.15,"mark":29.49,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143988718,"quoteTimeInLong":1582727400911,"netChange":-13.99,"volatility":29.693,"delta":-0.826,"gamma":0.009,"theta":-0.107,"vega":0.233,"rho":-0.182,"openInterest":11,"timeValue":-21.3,"theoreticalOptionValue":30.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.34,"markChange":-0.71,"markPercentChange":-2.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_032720P343","description":"SPY Mar 27 2020 343 Put (Weekly)","exchangeName":"OPR","bid":29.57,"ask":30.38,"last":11.22,"mark":29.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582298327188,"quoteTimeInLong":1582727400911,"netChange":-10.39,"volatility":29.979,"delta":-0.827,"gamma":0.009,"theta":-0.107,"vega":0.231,"rho":-0.182,"openInterest":71,"timeValue":-17.73,"theoreticalOptionValue":30.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.87,"markChange":-0.71,"markPercentChange":-2.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_032720P344","description":"SPY Mar 27 2020 344 Put (Weekly)","exchangeName":"OPR","bid":30.55,"ask":31.36,"last":32.28,"mark":30.96,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659219260,"quoteTimeInLong":1582727400911,"netChange":9.73,"volatility":30.567,"delta":-0.83,"gamma":0.009,"theta":-0.108,"vega":0.229,"rho":-0.182,"openInterest":1029,"timeValue":2.33,"theoreticalOptionValue":31.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.72,"markChange":-0.72,"markPercentChange":-2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_032720P345","description":"SPY Mar 27 2020 345 Put (Weekly)","exchangeName":"OPR","bid":31.53,"ask":32.34,"last":30.07,"mark":31.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657010437,"quoteTimeInLong":1582727400912,"netChange":6.56,"volatility":31.127,"delta":-0.833,"gamma":0.008,"theta":-0.108,"vega":0.226,"rho":-0.181,"openInterest":256,"timeValue":-0.88,"theoreticalOptionValue":32.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.08,"markChange":-0.72,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_032720P346","description":"SPY Mar 27 2020 346 Put (Weekly)","exchangeName":"OPR","bid":32.52,"ask":33.33,"last":11.37,"mark":32.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582050866259,"quoteTimeInLong":1582727400913,"netChange":-13.1,"volatility":31.725,"delta":-0.836,"gamma":0.008,"theta":-0.109,"vega":0.223,"rho":-0.181,"openInterest":22,"timeValue":-20.58,"theoreticalOptionValue":33.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.95,"markChange":-0.72,"markPercentChange":-2.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_032720P347","description":"SPY Mar 27 2020 347 Put (Weekly)","exchangeName":"OPR","bid":33.51,"ask":34.32,"last":11.75,"mark":33.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582054102526,"quoteTimeInLong":1582727400913,"netChange":-13.69,"volatility":32.318,"delta":-0.838,"gamma":0.008,"theta":-0.11,"vega":0.221,"rho":-0.181,"openInterest":1,"timeValue":-21.2,"theoreticalOptionValue":34.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-39.54,"markChange":-0.72,"markPercentChange":-2.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.5":[{"putCall":"PUT","symbol":"SPY_032720P347.5","description":"SPY Mar 27 2020 347.5 Put (Weekly)","exchangeName":"OPR","bid":34.01,"ask":34.82,"last":0,"mark":34.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400913,"netChange":0,"volatility":32.635,"delta":-0.839,"gamma":0.008,"theta":-0.111,"vega":0.22,"rho":-0.18,"openInterest":0,"timeValue":0.97,"theoreticalOptionValue":35.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-2.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_032720P348","description":"SPY Mar 27 2020 348 Put (Weekly)","exchangeName":"OPR","bid":34.5,"ask":35.31,"last":12.66,"mark":34.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582057572953,"quoteTimeInLong":1582727400913,"netChange":-13.76,"volatility":32.905,"delta":-0.84,"gamma":0.008,"theta":-0.111,"vega":0.219,"rho":-0.18,"openInterest":16,"timeValue":-21.29,"theoreticalOptionValue":35.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.63,"markChange":-0.72,"markPercentChange":-2.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_032720P349","description":"SPY Mar 27 2020 349 Put (Weekly)","exchangeName":"OPR","bid":35.49,"ask":36.3,"last":11.74,"mark":35.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582131029978,"quoteTimeInLong":1582727400914,"netChange":-15.66,"volatility":33.534,"delta":-0.842,"gamma":0.007,"theta":-0.112,"vega":0.217,"rho":-0.18,"openInterest":1,"timeValue":-23.21,"theoreticalOptionValue":36.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-42.77,"markChange":-0.72,"markPercentChange":-1.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_032720P350","description":"SPY Mar 27 2020 350 Put (Weekly)","exchangeName":"OPR","bid":36.49,"ask":37.3,"last":15.86,"mark":36.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582218014492,"quoteTimeInLong":1582727400914,"netChange":-12.53,"volatility":34.111,"delta":-0.844,"gamma":0.007,"theta":-0.113,"vega":0.215,"rho":-0.179,"openInterest":12,"timeValue":-20.09,"theoreticalOptionValue":37.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.31,"markChange":-0.71,"markPercentChange":-1.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_032720P351","description":"SPY Mar 27 2020 351 Put (Weekly)","exchangeName":"OPR","bid":37.48,"ask":38.29,"last":28.08,"mark":37.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573881996,"quoteTimeInLong":1582727400915,"netChange":-1.29,"volatility":34.708,"delta":-0.846,"gamma":0.007,"theta":-0.114,"vega":0.213,"rho":-0.179,"openInterest":10,"timeValue":-8.87,"theoreticalOptionValue":38.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.34,"markChange":-0.72,"markPercentChange":-1.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_032720P352","description":"SPY Mar 27 2020 352 Put (Weekly)","exchangeName":"OPR","bid":38.47,"ask":39.29,"last":29.05,"mark":38.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573881996,"quoteTimeInLong":1582727400915,"netChange":-1.31,"volatility":35.3,"delta":-0.848,"gamma":0.007,"theta":-0.115,"vega":0.211,"rho":-0.179,"openInterest":21,"timeValue":-8.9,"theoreticalOptionValue":39.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.31,"markChange":-0.71,"markPercentChange":-1.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.5":[{"putCall":"PUT","symbol":"SPY_032720P352.5","description":"SPY Mar 27 2020 352.5 Put (Weekly)","exchangeName":"OPR","bid":38.97,"ask":39.78,"last":17.71,"mark":39.38,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582224334861,"quoteTimeInLong":1582727400915,"netChange":-13.14,"volatility":35.606,"delta":-0.849,"gamma":0.007,"theta":-0.116,"vega":0.211,"rho":-0.179,"openInterest":43,"timeValue":-20.74,"theoreticalOptionValue":40.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.79,"markChange":-0.72,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_032720P353","description":"SPY Mar 27 2020 353 Put (Weekly)","exchangeName":"OPR","bid":39.47,"ask":40.28,"last":31.06,"mark":39.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570458154,"quoteTimeInLong":1582727400915,"netChange":-0.29,"volatility":35.888,"delta":-0.85,"gamma":0.007,"theta":-0.116,"vega":0.21,"rho":-0.178,"openInterest":1,"timeValue":-7.89,"theoreticalOptionValue":40.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.71,"markChange":-0.71,"markPercentChange":-1.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_032720P354","description":"SPY Mar 27 2020 354 Put (Weekly)","exchangeName":"OPR","bid":40.47,"ask":41.28,"last":16.32,"mark":40.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582131080520,"quoteTimeInLong":1582727400916,"netChange":-16.02,"volatility":36.473,"delta":-0.851,"gamma":0.006,"theta":-0.117,"vega":0.208,"rho":-0.178,"openInterest":1,"timeValue":-23.63,"theoreticalOptionValue":41.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.53,"markChange":-0.71,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_032720P355","description":"SPY Mar 27 2020 355 Put (Weekly)","exchangeName":"OPR","bid":41.46,"ask":42.27,"last":0,"mark":41.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400916,"netChange":0,"volatility":37.078,"delta":-0.852,"gamma":0.006,"theta":-0.118,"vega":0.207,"rho":-0.178,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":42.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_032720P356","description":"SPY Mar 27 2020 356 Put (Weekly)","exchangeName":"OPR","bid":42.46,"ask":43.27,"last":20.47,"mark":42.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582229344595,"quoteTimeInLong":1582727400916,"netChange":-13.86,"volatility":37.655,"delta":-0.854,"gamma":0.006,"theta":-0.119,"vega":0.205,"rho":-0.177,"openInterest":10,"timeValue":-21.48,"theoreticalOptionValue":43.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.8,"markChange":-0.71,"markPercentChange":-1.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_032720P357","description":"SPY Mar 27 2020 357 Put (Weekly)","exchangeName":"OPR","bid":43.45,"ask":44.27,"last":0,"mark":43.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400916,"netChange":0,"volatility":38.254,"delta":-0.855,"gamma":0.006,"theta":-0.121,"vega":0.204,"rho":-0.177,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":44.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.5":[{"putCall":"PUT","symbol":"SPY_032720P357.5","description":"SPY Mar 27 2020 357.5 Put (Weekly)","exchangeName":"OPR","bid":43.95,"ask":44.76,"last":0,"mark":44.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400916,"netChange":0,"volatility":38.528,"delta":-0.856,"gamma":0.006,"theta":-0.121,"vega":0.203,"rho":-0.176,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":45.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_032720P358","description":"SPY Mar 27 2020 358 Put (Weekly)","exchangeName":"OPR","bid":44.45,"ask":45.26,"last":0,"mark":44.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400916,"netChange":0,"volatility":38.825,"delta":-0.856,"gamma":0.006,"theta":-0.121,"vega":0.202,"rho":-0.176,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":45.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_032720P359","description":"SPY Mar 27 2020 359 Put (Weekly)","exchangeName":"OPR","bid":45.45,"ask":46.26,"last":0,"mark":45.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400916,"netChange":0,"volatility":39.393,"delta":-0.858,"gamma":0.006,"theta":-0.122,"vega":0.201,"rho":-0.176,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":46.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_032720P360","description":"SPY Mar 27 2020 360 Put (Weekly)","exchangeName":"OPR","bid":46.45,"ask":47.26,"last":24.74,"mark":46.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581432240509,"quoteTimeInLong":1582727400917,"netChange":-13.57,"volatility":39.983,"delta":-0.859,"gamma":0.005,"theta":-0.124,"vega":0.2,"rho":-0.175,"openInterest":6,"timeValue":-21.21,"theoreticalOptionValue":47.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.52,"markChange":-0.71,"markPercentChange":-1.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_032720P361","description":"SPY Mar 27 2020 361 Put (Weekly)","exchangeName":"OPR","bid":47.44,"ask":48.32,"last":0,"mark":47.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":40.57,"delta":-0.86,"gamma":0.005,"theta":-0.125,"vega":0.199,"rho":-0.175,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":48.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_032720P362","description":"SPY Mar 27 2020 362 Put (Weekly)","exchangeName":"OPR","bid":48.44,"ask":49.35,"last":0,"mark":48.9,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":41.129,"delta":-0.861,"gamma":0.005,"theta":-0.126,"vega":0.197,"rho":-0.175,"openInterest":0,"timeValue":0.95,"theoreticalOptionValue":49.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.5":[{"putCall":"PUT","symbol":"SPY_032720P362.5","description":"SPY Mar 27 2020 362.5 Put (Weekly)","exchangeName":"OPR","bid":48.94,"ask":49.81,"last":0,"mark":49.38,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":41.42,"delta":-0.861,"gamma":0.005,"theta":-0.126,"vega":0.197,"rho":-0.174,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":50.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_032720P363","description":"SPY Mar 27 2020 363 Put (Weekly)","exchangeName":"OPR","bid":49.44,"ask":50.35,"last":0,"mark":49.9,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":41.686,"delta":-0.862,"gamma":0.005,"theta":-0.127,"vega":0.196,"rho":-0.174,"openInterest":0,"timeValue":0.95,"theoreticalOptionValue":50.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_032720P364","description":"SPY Mar 27 2020 364 Put (Weekly)","exchangeName":"OPR","bid":50.44,"ask":51.31,"last":0,"mark":50.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":42.265,"delta":-0.863,"gamma":0.005,"theta":-0.128,"vega":0.195,"rho":-0.174,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":51.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_032720P365","description":"SPY Mar 27 2020 365 Put (Weekly)","exchangeName":"OPR","bid":51.44,"ask":52.34,"last":0,"mark":51.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":42.843,"delta":-0.863,"gamma":0.005,"theta":-0.129,"vega":0.194,"rho":-0.173,"openInterest":0,"timeValue":0.94,"theoreticalOptionValue":52.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_032720P366","description":"SPY Mar 27 2020 366 Put (Weekly)","exchangeName":"OPR","bid":52.43,"ask":53.31,"last":0,"mark":52.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":43.392,"delta":-0.864,"gamma":0.005,"theta":-0.13,"vega":0.193,"rho":-0.173,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":53.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_032720P367","description":"SPY Mar 27 2020 367 Put (Weekly)","exchangeName":"OPR","bid":53.43,"ask":54.34,"last":0,"mark":53.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":43.965,"delta":-0.865,"gamma":0.005,"theta":-0.131,"vega":0.192,"rho":-0.172,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":54.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.5":[{"putCall":"PUT","symbol":"SPY_032720P367.5","description":"SPY Mar 27 2020 367.5 Put (Weekly)","exchangeName":"OPR","bid":53.93,"ask":54.81,"last":0,"mark":54.37,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":44.25,"delta":-0.865,"gamma":0.004,"theta":-0.131,"vega":0.192,"rho":-0.172,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":55.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_032720P368","description":"SPY Mar 27 2020 368 Put (Weekly)","exchangeName":"OPR","bid":54.43,"ask":55.34,"last":0,"mark":54.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":44.509,"delta":-0.866,"gamma":0.004,"theta":-0.132,"vega":0.191,"rho":-0.172,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":55.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_032720P369","description":"SPY Mar 27 2020 369 Put (Weekly)","exchangeName":"OPR","bid":55.43,"ask":56.3,"last":0,"mark":55.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":45.078,"delta":-0.867,"gamma":0.004,"theta":-0.133,"vega":0.19,"rho":-0.172,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":56.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_032720P370","description":"SPY Mar 27 2020 370 Put (Weekly)","exchangeName":"OPR","bid":56.43,"ask":57.34,"last":0,"mark":56.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":45.645,"delta":-0.867,"gamma":0.004,"theta":-0.134,"vega":0.19,"rho":-0.171,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":57.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_032720P371","description":"SPY Mar 27 2020 371 Put (Weekly)","exchangeName":"OPR","bid":57.42,"ask":58.3,"last":0,"mark":57.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":46.21,"delta":-0.868,"gamma":0.004,"theta":-0.135,"vega":0.189,"rho":-0.171,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":58.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"372.5":[{"putCall":"PUT","symbol":"SPY_032720P372.5","description":"SPY Mar 27 2020 372.5 Put (Weekly)","exchangeName":"OPR","bid":58.92,"ask":59.83,"last":0,"mark":59.38,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":47.028,"delta":-0.869,"gamma":0.004,"theta":-0.137,"vega":0.187,"rho":-0.17,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":60.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372.5,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_032720P375","description":"SPY Mar 27 2020 375 Put (Weekly)","exchangeName":"OPR","bid":61.42,"ask":62.3,"last":63.5,"mark":61.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659235364,"quoteTimeInLong":1582727401175,"netChange":10.22,"volatility":48.4,"delta":-0.87,"gamma":0.004,"theta":-0.139,"vega":0.186,"rho":-0.169,"openInterest":0,"timeValue":2.55,"theoreticalOptionValue":62.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1585353600000,"daysToExpiration":30,"expirationType":"S","lastTradingDay":1585281600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.35,"markChange":-0.68,"markPercentChange":-1.09,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-30:33":{"240.0":[{"putCall":"PUT","symbol":"SPY_033020P240","description":"SPY Mar 30 2020 240 Put (Weekly)","exchangeName":"OPR","bid":0.25,"ask":0.28,"last":0,"mark":0.27,"bidSize":300,"askSize":800,"bidAskSize":"300X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.26,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.27,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_033020P245","description":"SPY Mar 30 2020 245 Put (Weekly)","exchangeName":"OPR","bid":0.3,"ask":0.33,"last":0,"mark":0.32,"bidSize":300,"askSize":600,"bidAskSize":"300X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.31,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.32,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_033020P250","description":"SPY Mar 30 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.36,"ask":0.4,"last":0,"mark":0.38,"bidSize":700,"askSize":700,"bidAskSize":"700X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.38,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.38,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_033020P255","description":"SPY Mar 30 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.45,"ask":0.49,"last":0.79,"mark":0.47,"bidSize":600,"askSize":500,"bidAskSize":"600X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663449373,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":40.457,"delta":-0.039,"gamma":0.002,"theta":-0.048,"vega":0.081,"rho":-0.012,"openInterest":13,"timeValue":0.79,"theoreticalOptionValue":0.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.17,"markPercentChange":-26.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_033020P260","description":"SPY Mar 30 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.56,"ask":0.61,"last":0.87,"mark":0.59,"bidSize":600,"askSize":700,"bidAskSize":"600X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658408577,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":38.935,"delta":-0.048,"gamma":0.003,"theta":-0.055,"vega":0.096,"rho":-0.015,"openInterest":3,"timeValue":0.87,"theoreticalOptionValue":0.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.2,"markPercentChange":-25.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_033020P265","description":"SPY Mar 30 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.71,"ask":0.76,"last":0.98,"mark":0.74,"bidSize":500,"askSize":400,"bidAskSize":"500X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665218182,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":37.551,"delta":-0.06,"gamma":0.003,"theta":-0.063,"vega":0.115,"rho":-0.019,"openInterest":71,"timeValue":0.98,"theoreticalOptionValue":0.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.25,"markPercentChange":-25,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_033020P270","description":"SPY Mar 30 2020 270 Put (Weekly)","exchangeName":"OPR","bid":0.91,"ask":0.96,"last":1.36,"mark":0.94,"bidSize":300,"askSize":200,"bidAskSize":"300X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658408577,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":36.174,"delta":-0.075,"gamma":0.004,"theta":-0.072,"vega":0.136,"rho":-0.023,"openInterest":6,"timeValue":1.36,"theoreticalOptionValue":1.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.29,"markPercentChange":-23.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_033020P275","description":"SPY Mar 30 2020 275 Put (Weekly)","exchangeName":"OPR","bid":1.17,"ask":1.23,"last":1.81,"mark":1.2,"bidSize":360,"askSize":180,"bidAskSize":"360X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663964183,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":34.846,"delta":-0.094,"gamma":0.005,"theta":-0.082,"vega":0.161,"rho":-0.029,"openInterest":8,"timeValue":1.81,"theoreticalOptionValue":1.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.34,"markPercentChange":-22.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_033020P280","description":"SPY Mar 30 2020 280 Put (Weekly)","exchangeName":"OPR","bid":1.51,"ask":1.6,"last":1.95,"mark":1.56,"bidSize":210,"askSize":210,"bidAskSize":"210X210","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665218182,"quoteTimeInLong":1582727401110,"netChange":0,"volatility":33.616,"delta":-0.118,"gamma":0.006,"theta":-0.093,"vega":0.19,"rho":-0.036,"openInterest":60,"timeValue":1.95,"theoreticalOptionValue":1.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.4,"markPercentChange":-20.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_033020P285","description":"SPY Mar 30 2020 285 Put (Weekly)","exchangeName":"OPR","bid":1.97,"ask":2.07,"last":2.07,"mark":2.02,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":2.07,"lowPrice":2.07,"openPrice":0,"closePrice":2.47,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400966,"quoteTimeInLong":1582727401164,"netChange":-0.4,"volatility":32.348,"delta":-0.148,"gamma":0.007,"theta":-0.104,"vega":0.221,"rho":-0.045,"openInterest":5008,"timeValue":2.07,"theoreticalOptionValue":2.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.19,"markChange":-0.45,"markPercentChange":-18.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_033020P290","description":"SPY Mar 30 2020 290 Put (Weekly)","exchangeName":"OPR","bid":2.57,"ask":2.69,"last":3.41,"mark":2.63,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664415724,"quoteTimeInLong":1582727401147,"netChange":0,"volatility":31.146,"delta":-0.184,"gamma":0.009,"theta":-0.116,"vega":0.255,"rho":-0.056,"openInterest":141,"timeValue":3.41,"theoreticalOptionValue":3.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.5,"markPercentChange":-16.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_033020P295","description":"SPY Mar 30 2020 295 Put (Weekly)","exchangeName":"OPR","bid":3.35,"ask":3.48,"last":4.07,"mark":3.42,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663692502,"quoteTimeInLong":1582727401150,"netChange":0,"volatility":29.977,"delta":-0.228,"gamma":0.011,"theta":-0.126,"vega":0.29,"rho":-0.07,"openInterest":149,"timeValue":4.07,"theoreticalOptionValue":3.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.57,"markPercentChange":-14.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_033020P300","description":"SPY Mar 30 2020 300 Put (Weekly)","exchangeName":"OPR","bid":4.35,"ask":4.5,"last":4.51,"mark":4.43,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":4.51,"lowPrice":4.51,"openPrice":0,"closePrice":5.03,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400702,"quoteTimeInLong":1582727401161,"netChange":-0.52,"volatility":28.803,"delta":-0.281,"gamma":0.012,"theta":-0.135,"vega":0.323,"rho":-0.085,"openInterest":863,"timeValue":4.51,"theoreticalOptionValue":5.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.43,"markChange":-0.61,"markPercentChange":-12.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_033020P302","description":"SPY Mar 30 2020 302 Put (Weekly)","exchangeName":"OPR","bid":4.82,"ask":4.97,"last":0,"mark":4.89,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401138,"netChange":0,"volatility":5,"delta":-0.004,"gamma":0.002,"theta":-0.001,"vega":0.011,"rho":-0.001,"openInterest":0,"timeValue":4.89,"theoreticalOptionValue":0.006,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":4.89,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_033020P303","description":"SPY Mar 30 2020 303 Put (Weekly)","exchangeName":"OPR","bid":5.07,"ask":5.23,"last":0,"mark":5.15,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":26.056,"delta":-0.307,"gamma":0.014,"theta":-0.127,"vega":0.336,"rho":-0.093,"openInterest":0,"timeValue":5.15,"theoreticalOptionValue":5.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":5.15,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_033020P304","description":"SPY Mar 30 2020 304 Put (Weekly)","exchangeName":"OPR","bid":5.34,"ask":5.49,"last":0,"mark":5.42,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401150,"netChange":0,"volatility":26.077,"delta":-0.322,"gamma":0.014,"theta":-0.13,"vega":0.343,"rho":-0.097,"openInterest":0,"timeValue":5.41,"theoreticalOptionValue":5.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":5.42,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_033020P305","description":"SPY Mar 30 2020 305 Put (Weekly)","exchangeName":"OPR","bid":5.61,"ask":5.77,"last":5.78,"mark":5.69,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":5.78,"lowPrice":5.78,"openPrice":0,"closePrice":6.37,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400965,"quoteTimeInLong":1582727401172,"netChange":-0.59,"volatility":25.581,"delta":-0.334,"gamma":0.015,"theta":-0.129,"vega":0.349,"rho":-0.101,"openInterest":742,"timeValue":5.78,"theoreticalOptionValue":5.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.26,"markChange":-0.68,"markPercentChange":-10.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_033020P306","description":"SPY Mar 30 2020 306 Put (Weekly)","exchangeName":"OPR","bid":5.89,"ask":6.06,"last":0,"mark":5.98,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":25.593,"delta":-0.35,"gamma":0.015,"theta":-0.131,"vega":0.355,"rho":-0.105,"openInterest":0,"timeValue":5.97,"theoreticalOptionValue":6.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":5.98,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_033020P307","description":"SPY Mar 30 2020 307 Put (Weekly)","exchangeName":"OPR","bid":6.19,"ask":6.36,"last":0,"mark":6.28,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401160,"netChange":0,"volatility":25.101,"delta":-0.363,"gamma":0.016,"theta":-0.13,"vega":0.359,"rho":-0.109,"openInterest":0,"timeValue":6.28,"theoreticalOptionValue":6.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":6.28,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_033020P308","description":"SPY Mar 30 2020 308 Put (Weekly)","exchangeName":"OPR","bid":6.51,"ask":6.67,"last":0,"mark":6.59,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":25.087,"delta":-0.379,"gamma":0.016,"theta":-0.132,"vega":0.364,"rho":-0.114,"openInterest":0,"timeValue":6.59,"theoreticalOptionValue":6.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":6.59,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_033020P309","description":"SPY Mar 30 2020 309 Put (Weekly)","exchangeName":"OPR","bid":6.83,"ask":7,"last":0,"mark":6.92,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401153,"netChange":0,"volatility":24.621,"delta":-0.394,"gamma":0.016,"theta":-0.131,"vega":0.368,"rho":-0.118,"openInterest":0,"timeValue":6.91,"theoreticalOptionValue":6.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":6.92,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_033020P310","description":"SPY Mar 30 2020 310 Put (Weekly)","exchangeName":"OPR","bid":7.17,"ask":7.35,"last":8.48,"mark":7.26,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664415724,"quoteTimeInLong":1582727401157,"netChange":3.65,"volatility":24.563,"delta":-0.411,"gamma":0.017,"theta":-0.132,"vega":0.372,"rho":-0.123,"openInterest":340,"timeValue":8.48,"theoreticalOptionValue":7.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.6,"markChange":-0.76,"markPercentChange":-9.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_033020P311","description":"SPY Mar 30 2020 311 Put (Weekly)","exchangeName":"OPR","bid":7.53,"ask":7.7,"last":0,"mark":7.62,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401149,"netChange":0,"volatility":24.128,"delta":-0.427,"gamma":0.017,"theta":-0.131,"vega":0.375,"rho":-0.127,"openInterest":0,"timeValue":7.61,"theoreticalOptionValue":7.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":7.62,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_033020P312","description":"SPY Mar 30 2020 312 Put (Weekly)","exchangeName":"OPR","bid":7.9,"ask":8.07,"last":0,"mark":7.99,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401156,"netChange":0,"volatility":24.024,"delta":-0.444,"gamma":0.017,"theta":-0.131,"vega":0.378,"rho":-0.132,"openInterest":0,"timeValue":7.99,"theoreticalOptionValue":8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":7.99,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_033020P313","description":"SPY Mar 30 2020 313 Put (Weekly)","exchangeName":"OPR","bid":8.28,"ask":8.46,"last":0,"mark":8.37,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":23.626,"delta":-0.461,"gamma":0.018,"theta":-0.129,"vega":0.38,"rho":-0.137,"openInterest":0,"timeValue":8.37,"theoreticalOptionValue":8.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":8.37,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_033020P314","description":"SPY Mar 30 2020 314 Put (Weekly)","exchangeName":"OPR","bid":8.68,"ask":8.87,"last":10.7,"mark":8.77,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663148619,"quoteTimeInLong":1582727401115,"netChange":0,"volatility":23.474,"delta":-0.479,"gamma":0.018,"theta":-0.129,"vega":0.381,"rho":-0.141,"openInterest":59,"timeValue":10.7,"theoreticalOptionValue":8.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.79,"markPercentChange":-8.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_033020P315","description":"SPY Mar 30 2020 315 Put (Weekly)","exchangeName":"OPR","bid":8.94,"ask":9.44,"last":10.33,"mark":9.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664817594,"quoteTimeInLong":1582727401132,"netChange":4.26,"volatility":23.092,"delta":-0.497,"gamma":0.018,"theta":-0.127,"vega":0.382,"rho":-0.146,"openInterest":380,"timeValue":9.38,"theoreticalOptionValue":9.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.71,"markChange":-0.8,"markPercentChange":-7.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_033020P316","description":"SPY Mar 30 2020 316 Put (Weekly)","exchangeName":"OPR","bid":9.38,"ask":9.86,"last":10.42,"mark":9.62,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663748778,"quoteTimeInLong":1582727401114,"netChange":0,"volatility":22.926,"delta":-0.515,"gamma":0.018,"theta":-0.125,"vega":0.382,"rho":-0.151,"openInterest":59,"timeValue":8.47,"theoreticalOptionValue":9.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-7.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_033020P317","description":"SPY Mar 30 2020 317 Put (Weekly)","exchangeName":"OPR","bid":9.83,"ask":10.33,"last":12,"mark":10.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663146167,"quoteTimeInLong":1582727401154,"netChange":0,"volatility":22.58,"delta":-0.534,"gamma":0.018,"theta":-0.123,"vega":0.38,"rho":-0.156,"openInterest":17,"timeValue":9.05,"theoreticalOptionValue":10.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.81,"markPercentChange":-7.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_033020P318","description":"SPY Mar 30 2020 318 Put (Weekly)","exchangeName":"OPR","bid":10.15,"ask":10.95,"last":11.77,"mark":10.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658857362,"quoteTimeInLong":1582727401116,"netChange":0,"volatility":22.369,"delta":-0.553,"gamma":0.018,"theta":-0.121,"vega":0.378,"rho":-0.161,"openInterest":86,"timeValue":7.82,"theoreticalOptionValue":10.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-7.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_033020P319","description":"SPY Mar 30 2020 319 Put (Weekly)","exchangeName":"OPR","bid":10.65,"ask":11.45,"last":12.59,"mark":11.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659415982,"quoteTimeInLong":1582727401139,"netChange":0,"volatility":22.053,"delta":-0.573,"gamma":0.019,"theta":-0.118,"vega":0.375,"rho":-0.165,"openInterest":3,"timeValue":7.64,"theoreticalOptionValue":10.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-6.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_033020P320","description":"SPY Mar 30 2020 320 Put (Weekly)","exchangeName":"OPR","bid":11.16,"ask":11.94,"last":13.69,"mark":11.55,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663178286,"quoteTimeInLong":1582727401156,"netChange":6.09,"volatility":21.832,"delta":-0.592,"gamma":0.019,"theta":-0.116,"vega":0.371,"rho":-0.17,"openInterest":160,"timeValue":7.74,"theoreticalOptionValue":11.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.14,"markChange":-0.83,"markPercentChange":-6.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_033020P321","description":"SPY Mar 30 2020 321 Put (Weekly)","exchangeName":"OPR","bid":11.7,"ask":12.5,"last":10.24,"mark":12.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651524902,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":21.556,"delta":-0.612,"gamma":0.019,"theta":-0.112,"vega":0.366,"rho":-0.174,"openInterest":356,"timeValue":3.29,"theoreticalOptionValue":12.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-6.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_033020P322","description":"SPY Mar 30 2020 322 Put (Weekly)","exchangeName":"OPR","bid":12.26,"ask":13.04,"last":10.68,"mark":12.65,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651524902,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":21.348,"delta":-0.631,"gamma":0.018,"theta":-0.109,"vega":0.361,"rho":-0.178,"openInterest":12,"timeValue":2.73,"theoreticalOptionValue":12.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-6.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_033020P323","description":"SPY Mar 30 2020 323 Put (Weekly)","exchangeName":"OPR","bid":12.85,"ask":13.65,"last":8.97,"mark":13.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644124700,"quoteTimeInLong":1582727401159,"netChange":0,"volatility":21.083,"delta":-0.651,"gamma":0.018,"theta":-0.106,"vega":0.354,"rho":-0.182,"openInterest":2,"timeValue":0.02,"theoreticalOptionValue":13.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-5.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_033020P324","description":"SPY Mar 30 2020 324 Put (Weekly)","exchangeName":"OPR","bid":13.46,"ask":14.23,"last":14.75,"mark":13.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658300669,"quoteTimeInLong":1582727401160,"netChange":0,"volatility":20.93,"delta":-0.67,"gamma":0.018,"theta":-0.102,"vega":0.346,"rho":-0.186,"openInterest":13,"timeValue":4.8,"theoreticalOptionValue":13.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-5.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_033020P325","description":"SPY Mar 30 2020 325 Put (Weekly)","exchangeName":"OPR","bid":14.09,"ask":14.89,"last":11.85,"mark":14.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648253531,"quoteTimeInLong":1582727401166,"netChange":2.37,"volatility":20.661,"delta":-0.69,"gamma":0.018,"theta":-0.098,"vega":0.337,"rho":-0.189,"openInterest":1111,"timeValue":0.9,"theoreticalOptionValue":14.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.49,"markChange":-0.82,"markPercentChange":-5.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_033020P326","description":"SPY Mar 30 2020 326 Put (Weekly)","exchangeName":"OPR","bid":14.76,"ask":15.53,"last":0,"mark":15.15,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401132,"netChange":0,"volatility":20.585,"delta":-0.708,"gamma":0.017,"theta":-0.095,"vega":0.328,"rho":-0.192,"openInterest":0,"timeValue":3.2,"theoreticalOptionValue":15.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-5.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_033020P327","description":"SPY Mar 30 2020 327 Put (Weekly)","exchangeName":"OPR","bid":15.45,"ask":16.25,"last":17.76,"mark":15.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659560038,"quoteTimeInLong":1582727401147,"netChange":7.39,"volatility":20.328,"delta":-0.727,"gamma":0.017,"theta":-0.091,"vega":0.317,"rho":-0.194,"openInterest":8,"timeValue":4.81,"theoreticalOptionValue":15.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.38,"markChange":-0.81,"markPercentChange":-4.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_033020P328","description":"SPY Mar 30 2020 328 Put (Weekly)","exchangeName":"OPR","bid":15.72,"ask":17.5,"last":14.95,"mark":16.61,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653702016,"quoteTimeInLong":1582727401179,"netChange":4.11,"volatility":23.782,"delta":-0.705,"gamma":0.015,"theta":-0.111,"vega":0.33,"rho":-0.193,"openInterest":10,"timeValue":1,"theoreticalOptionValue":17.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.65,"markChange":-0.76,"markPercentChange":-4.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_033020P329","description":"SPY Mar 30 2020 329 Put (Weekly)","exchangeName":"OPR","bid":16.92,"ask":17.72,"last":0,"mark":17.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401154,"netChange":0,"volatility":23.997,"delta":-0.717,"gamma":0.015,"theta":-0.11,"vega":0.323,"rho":-0.195,"openInterest":0,"timeValue":2.37,"theoreticalOptionValue":18.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.79,"markPercentChange":-4.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_033020P330","description":"SPY Mar 30 2020 330 Put (Weekly)","exchangeName":"OPR","bid":17.7,"ask":18.47,"last":15.54,"mark":18.09,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654219905,"quoteTimeInLong":1582727401134,"netChange":3.7,"volatility":23.782,"delta":-0.733,"gamma":0.014,"theta":-0.105,"vega":0.314,"rho":-0.197,"openInterest":26,"timeValue":-0.41,"theoreticalOptionValue":18.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.61,"markChange":-0.8,"markPercentChange":-4.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_033020P331","description":"SPY Mar 30 2020 331 Put (Weekly)","exchangeName":"OPR","bid":18.5,"ask":19.3,"last":0,"mark":18.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401115,"netChange":0,"volatility":24.408,"delta":-0.74,"gamma":0.014,"theta":-0.107,"vega":0.309,"rho":-0.198,"openInterest":0,"timeValue":1.95,"theoreticalOptionValue":19.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-3.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_033020P332","description":"SPY Mar 30 2020 332 Put (Weekly)","exchangeName":"OPR","bid":19.33,"ask":20.13,"last":0,"mark":19.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":24.159,"delta":-0.756,"gamma":0.013,"theta":-0.102,"vega":0.299,"rho":-0.199,"openInterest":0,"timeValue":1.78,"theoreticalOptionValue":20.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-3.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_033020P333","description":"SPY Mar 30 2020 333 Put (Weekly)","exchangeName":"OPR","bid":20.09,"ask":21.09,"last":13.64,"mark":20.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569920967,"quoteTimeInLong":1582727401163,"netChange":0.04,"volatility":24.795,"delta":-0.762,"gamma":0.013,"theta":-0.103,"vega":0.295,"rho":-0.2,"openInterest":1,"timeValue":-5.31,"theoreticalOptionValue":21.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.17,"markChange":-0.76,"markPercentChange":-3.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_033020P334","description":"SPY Mar 30 2020 334 Put (Weekly)","exchangeName":"OPR","bid":20.97,"ask":21.97,"last":17,"mark":21.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650383920,"quoteTimeInLong":1582727401173,"netChange":2.75,"volatility":25.004,"delta":-0.772,"gamma":0.013,"theta":-0.101,"vega":0.288,"rho":-0.2,"openInterest":7,"timeValue":-2.95,"theoreticalOptionValue":22.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.39,"markChange":-0.75,"markPercentChange":-3.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_033020P335","description":"SPY Mar 30 2020 335 Put (Weekly)","exchangeName":"OPR","bid":21.86,"ask":22.86,"last":16.7,"mark":22.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645217687,"quoteTimeInLong":1582727401156,"netChange":1.76,"volatility":25.078,"delta":-0.783,"gamma":0.012,"theta":-0.099,"vega":0.28,"rho":-0.201,"openInterest":20,"timeValue":-4.25,"theoreticalOptionValue":23.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.64,"markChange":-0.75,"markPercentChange":-3.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_033020P336","description":"SPY Mar 30 2020 336 Put (Weekly)","exchangeName":"OPR","bid":22.78,"ask":23.78,"last":0,"mark":23.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":25.828,"delta":-0.786,"gamma":0.012,"theta":-0.101,"vega":0.277,"rho":-0.201,"openInterest":0,"timeValue":1.33,"theoreticalOptionValue":24.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-3.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_033020P337","description":"SPY Mar 30 2020 337 Put (Weekly)","exchangeName":"OPR","bid":23.7,"ask":24.7,"last":0,"mark":24.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401111,"netChange":0,"volatility":26.224,"delta":-0.793,"gamma":0.011,"theta":-0.1,"vega":0.272,"rho":-0.201,"openInterest":0,"timeValue":1.25,"theoreticalOptionValue":25.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.74,"markPercentChange":-2.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_033020P338","description":"SPY Mar 30 2020 338 Put (Weekly)","exchangeName":"OPR","bid":24.64,"ask":25.61,"last":17.13,"mark":25.13,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641955798,"quoteTimeInLong":1582727401132,"netChange":-0.07,"volatility":26.66,"delta":-0.799,"gamma":0.011,"theta":-0.1,"vega":0.267,"rho":-0.201,"openInterest":7,"timeValue":-6.82,"theoreticalOptionValue":26.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.29,"markChange":-0.75,"markPercentChange":-2.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_033020P340","description":"SPY Mar 30 2020 340 Put (Weekly)","exchangeName":"OPR","bid":26.56,"ask":27.56,"last":17.99,"mark":27.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576711324,"quoteTimeInLong":1582727401145,"netChange":-0.89,"volatility":27.294,"delta":-0.812,"gamma":0.01,"theta":-0.098,"vega":0.256,"rho":-0.2,"openInterest":3,"timeValue":-7.96,"theoreticalOptionValue":27.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.22,"markChange":-0.72,"markPercentChange":-2.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_033020P345","description":"SPY Mar 30 2020 345 Put (Weekly)","exchangeName":"OPR","bid":31.44,"ask":32.44,"last":0,"mark":31.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":30.297,"delta":-0.827,"gamma":0.008,"theta":-0.103,"vega":0.242,"rho":-0.199,"openInterest":0,"timeValue":0.99,"theoreticalOptionValue":32.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_033020P350","description":"SPY Mar 30 2020 350 Put (Weekly)","exchangeName":"OPR","bid":36.39,"ask":37.39,"last":0,"mark":36.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401159,"netChange":0,"volatility":33.14,"delta":-0.839,"gamma":0.007,"theta":-0.107,"vega":0.23,"rho":-0.198,"openInterest":0,"timeValue":0.94,"theoreticalOptionValue":37.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_033020P355","description":"SPY Mar 30 2020 355 Put (Weekly)","exchangeName":"OPR","bid":41.37,"ask":42.37,"last":0,"mark":41.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":35.98,"delta":-0.848,"gamma":0.006,"theta":-0.112,"vega":0.221,"rho":-0.196,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":42.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_033020P360","description":"SPY Mar 30 2020 360 Put (Weekly)","exchangeName":"OPR","bid":46.35,"ask":47.35,"last":0,"mark":46.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401144,"netChange":0,"volatility":38.779,"delta":-0.854,"gamma":0.005,"theta":-0.117,"vega":0.214,"rho":-0.194,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":47.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_033020P365","description":"SPY Mar 30 2020 365 Put (Weekly)","exchangeName":"OPR","bid":51.34,"ask":52.31,"last":0,"mark":51.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401115,"netChange":0,"volatility":41.532,"delta":-0.859,"gamma":0.005,"theta":-0.122,"vega":0.208,"rho":-0.191,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":52.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_033020P370","description":"SPY Mar 30 2020 370 Put (Weekly)","exchangeName":"OPR","bid":56.34,"ask":57.34,"last":0,"mark":56.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401171,"netChange":0,"volatility":44.228,"delta":-0.863,"gamma":0.004,"theta":-0.126,"vega":0.203,"rho":-0.189,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":57.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585612800000,"daysToExpiration":33,"expirationType":"S","lastTradingDay":1585540800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.23,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-03-31:34":{"200.0":[{"putCall":"PUT","symbol":"SPY_033120P200","description":"SPY Mar 31 2020 200 Put (Quarterly)","exchangeName":"OPR","bid":0.08,"ask":0.1,"last":0.13,"mark":0.09,"bidSize":2016,"askSize":400,"bidAskSize":"2016X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664689107,"quoteTimeInLong":1582727401177,"netChange":0.05,"volatility":60.746,"delta":-0.006,"gamma":0,"theta":-0.015,"vega":0.017,"rho":-0.002,"openInterest":42438,"timeValue":0.13,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44,"markChange":-0.04,"markPercentChange":-28,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_033120P205","description":"SPY Mar 31 2020 205 Put (Quarterly)","exchangeName":"OPR","bid":0.1,"ask":0.11,"last":0.16,"mark":0.11,"bidSize":240,"askSize":240,"bidAskSize":"240X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661124492,"quoteTimeInLong":1582727401177,"netChange":0.08,"volatility":58.548,"delta":-0.007,"gamma":0,"theta":-0.016,"vega":0.019,"rho":-0.002,"openInterest":10889,"timeValue":0.16,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.57,"markChange":-0.04,"markPercentChange":-25,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_033120P210","description":"SPY Mar 31 2020 210 Put (Quarterly)","exchangeName":"OPR","bid":0.11,"ask":0.13,"last":0.2,"mark":0.12,"bidSize":947,"askSize":1378,"bidAskSize":"947X1378","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659101796,"quoteTimeInLong":1582727401177,"netChange":0.1,"volatility":56.517,"delta":-0.008,"gamma":0,"theta":-0.018,"vega":0.022,"rho":-0.003,"openInterest":3505,"timeValue":0.2,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":65.37,"markChange":-0.04,"markPercentChange":-25,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_033120P215","description":"SPY Mar 31 2020 215 Put (Quarterly)","exchangeName":"OPR","bid":0.12,"ask":0.14,"last":0.23,"mark":0.13,"bidSize":1566,"askSize":300,"bidAskSize":"1566X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662930923,"quoteTimeInLong":1582727401177,"netChange":0.12,"volatility":54.389,"delta":-0.01,"gamma":0,"theta":-0.019,"vega":0.025,"rho":-0.003,"openInterest":5731,"timeValue":0.23,"theoreticalOptionValue":0.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":64.39,"markChange":-0.05,"markPercentChange":-27.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_033120P220","description":"SPY Mar 31 2020 220 Put (Quarterly)","exchangeName":"OPR","bid":0.14,"ask":0.16,"last":0.23,"mark":0.15,"bidSize":900,"askSize":815,"bidAskSize":"900X815","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664342137,"quoteTimeInLong":1582727401177,"netChange":0.1,"volatility":52.363,"delta":-0.011,"gamma":0.001,"theta":-0.021,"vega":0.028,"rho":-0.004,"openInterest":2814,"timeValue":0.23,"theoreticalOptionValue":0.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.41,"markChange":-0.05,"markPercentChange":-26.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_033120P225","description":"SPY Mar 31 2020 225 Put (Quarterly)","exchangeName":"OPR","bid":0.16,"ask":0.18,"last":0.3,"mark":0.17,"bidSize":1200,"askSize":326,"bidAskSize":"1200X326","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662807898,"quoteTimeInLong":1582727401009,"netChange":0.15,"volatility":50.393,"delta":-0.013,"gamma":0.001,"theta":-0.023,"vega":0.033,"rho":-0.004,"openInterest":4025,"timeValue":0.3,"theoreticalOptionValue":0.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":61.96,"markChange":-0.06,"markPercentChange":-27.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_033120P230","description":"SPY Mar 31 2020 230 Put (Quarterly)","exchangeName":"OPR","bid":0.19,"ask":0.21,"last":0.35,"mark":0.2,"bidSize":800,"askSize":890,"bidAskSize":"800X890","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663025916,"quoteTimeInLong":1582727401016,"netChange":0.17,"volatility":48.443,"delta":-0.015,"gamma":0.001,"theta":-0.026,"vega":0.038,"rho":-0.005,"openInterest":3606,"timeValue":0.35,"theoreticalOptionValue":0.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":64.44,"markChange":-0.07,"markPercentChange":-25.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"231.0":[{"putCall":"PUT","symbol":"SPY_033120P231","description":"SPY Mar 31 2020 231 Put (Quarterly)","exchangeName":"OPR","bid":0.2,"ask":0.22,"last":0,"mark":0.21,"bidSize":400,"askSize":1472,"bidAskSize":"400X1472","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":231,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"232.0":[{"putCall":"PUT","symbol":"SPY_033120P232","description":"SPY Mar 31 2020 232 Put (Quarterly)","exchangeName":"OPR","bid":0.2,"ask":0.22,"last":0,"mark":0.21,"bidSize":1000,"askSize":336,"bidAskSize":"1000X336","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401009,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.21,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":232,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.21,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"233.0":[{"putCall":"PUT","symbol":"SPY_033120P233","description":"SPY Mar 31 2020 233 Put (Quarterly)","exchangeName":"OPR","bid":0.21,"ask":0.23,"last":0,"mark":0.22,"bidSize":600,"askSize":864,"bidAskSize":"600X864","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":233,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"234.0":[{"putCall":"PUT","symbol":"SPY_033120P234","description":"SPY Mar 31 2020 234 Put (Quarterly)","exchangeName":"OPR","bid":0.22,"ask":0.24,"last":0,"mark":0.23,"bidSize":300,"askSize":1304,"bidAskSize":"300X1304","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":234,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.23,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_033120P235","description":"SPY Mar 31 2020 235 Put (Quarterly)","exchangeName":"OPR","bid":0.22,"ask":0.25,"last":0.41,"mark":0.24,"bidSize":1200,"askSize":1543,"bidAskSize":"1200X1543","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662956799,"quoteTimeInLong":1582727401016,"netChange":0.2,"volatility":46.72,"delta":-0.018,"gamma":0.001,"theta":-0.029,"vega":0.044,"rho":-0.006,"openInterest":2454,"timeValue":0.41,"theoreticalOptionValue":0.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":61.75,"markChange":-0.08,"markPercentChange":-26.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"236.0":[{"putCall":"PUT","symbol":"SPY_033120P236","description":"SPY Mar 31 2020 236 Put (Quarterly)","exchangeName":"OPR","bid":0.23,"ask":0.25,"last":0.14,"mark":0.24,"bidSize":900,"askSize":342,"bidAskSize":"900X342","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558180000,"quoteTimeInLong":1582727401009,"netChange":-0.08,"volatility":46.352,"delta":-0.019,"gamma":0.001,"theta":-0.03,"vega":0.045,"rho":-0.006,"openInterest":2,"timeValue":0.14,"theoreticalOptionValue":0.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":236,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.15,"markChange":-0.09,"markPercentChange":-27.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"237.0":[{"putCall":"PUT","symbol":"SPY_033120P237","description":"SPY Mar 31 2020 237 Put (Quarterly)","exchangeName":"OPR","bid":0.24,"ask":0.26,"last":0.31,"mark":0.25,"bidSize":700,"askSize":646,"bidAskSize":"700X646","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657199195,"quoteTimeInLong":1582727401177,"netChange":0.08,"volatility":45.977,"delta":-0.02,"gamma":0.001,"theta":-0.03,"vega":0.047,"rho":-0.006,"openInterest":206,"timeValue":0.31,"theoreticalOptionValue":0.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":237,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.3,"markChange":-0.09,"markPercentChange":-26.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"238.0":[{"putCall":"PUT","symbol":"SPY_033120P238","description":"SPY Mar 31 2020 238 Put (Quarterly)","exchangeName":"OPR","bid":0.25,"ask":0.27,"last":0.44,"mark":0.26,"bidSize":500,"askSize":849,"bidAskSize":"500X849","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663315659,"quoteTimeInLong":1582727401177,"netChange":0.2,"volatility":45.699,"delta":-0.021,"gamma":0.001,"theta":-0.031,"vega":0.048,"rho":-0.007,"openInterest":417,"timeValue":0.44,"theoreticalOptionValue":0.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":238,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.76,"markChange":-0.09,"markPercentChange":-26.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"239.0":[{"putCall":"PUT","symbol":"SPY_033120P239","description":"SPY Mar 31 2020 239 Put (Quarterly)","exchangeName":"OPR","bid":0.26,"ask":0.28,"last":0.44,"mark":0.27,"bidSize":300,"askSize":1070,"bidAskSize":"300X1070","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663984030,"quoteTimeInLong":1582727401177,"netChange":0.19,"volatility":45.409,"delta":-0.022,"gamma":0.001,"theta":-0.032,"vega":0.05,"rho":-0.007,"openInterest":92,"timeValue":0.44,"theoreticalOptionValue":0.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":239,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.02,"markChange":-0.1,"markPercentChange":-26.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_033120P240","description":"SPY Mar 31 2020 240 Put (Quarterly)","exchangeName":"OPR","bid":0.27,"ask":0.29,"last":0.25,"mark":0.28,"bidSize":300,"askSize":1102,"bidAskSize":"300X1102","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646488835,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":45.01,"delta":-0.022,"gamma":0.001,"theta":-0.033,"vega":0.051,"rho":-0.007,"openInterest":3940,"timeValue":0.25,"theoreticalOptionValue":0.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.31,"markChange":-0.1,"markPercentChange":-26.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"241.0":[{"putCall":"PUT","symbol":"SPY_033120P241","description":"SPY Mar 31 2020 241 Put (Quarterly)","exchangeName":"OPR","bid":0.27,"ask":0.3,"last":0.5,"mark":0.29,"bidSize":1365,"askSize":1093,"bidAskSize":"1365X1093","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662336290,"quoteTimeInLong":1582727401177,"netChange":0.23,"volatility":44.7,"delta":-0.023,"gamma":0.001,"theta":-0.034,"vega":0.053,"rho":-0.007,"openInterest":110,"timeValue":0.5,"theoreticalOptionValue":0.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":241,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":59.71,"markChange":-0.11,"markPercentChange":-27.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"242.0":[{"putCall":"PUT","symbol":"SPY_033120P242","description":"SPY Mar 31 2020 242 Put (Quarterly)","exchangeName":"OPR","bid":0.28,"ask":0.31,"last":0.44,"mark":0.3,"bidSize":1361,"askSize":1011,"bidAskSize":"1361X1011","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664616973,"quoteTimeInLong":1582727401177,"netChange":0.17,"volatility":44.287,"delta":-0.024,"gamma":0.001,"theta":-0.034,"vega":0.055,"rho":-0.008,"openInterest":242,"timeValue":0.44,"theoreticalOptionValue":0.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":242,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.59,"markChange":-0.11,"markPercentChange":-27.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"243.0":[{"putCall":"PUT","symbol":"SPY_033120P243","description":"SPY Mar 31 2020 243 Put (Quarterly)","exchangeName":"OPR","bid":0.3,"ask":0.32,"last":0.55,"mark":0.31,"bidSize":228,"askSize":853,"bidAskSize":"228X853","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659207065,"quoteTimeInLong":1582727401177,"netChange":0.26,"volatility":43.959,"delta":-0.025,"gamma":0.001,"theta":-0.035,"vega":0.056,"rho":-0.008,"openInterest":108,"timeValue":0.55,"theoreticalOptionValue":0.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":243,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":62.84,"markChange":-0.11,"markPercentChange":-26.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"244.0":[{"putCall":"PUT","symbol":"SPY_033120P244","description":"SPY Mar 31 2020 244 Put (Quarterly)","exchangeName":"OPR","bid":0.31,"ask":0.33,"last":0.08,"mark":0.32,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582059581943,"quoteTimeInLong":1582727401177,"netChange":-0.22,"volatility":43.707,"delta":-0.026,"gamma":0.001,"theta":-0.036,"vega":0.059,"rho":-0.008,"openInterest":200,"timeValue":0.08,"theoreticalOptionValue":0.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":244,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-49.43,"markChange":-0.12,"markPercentChange":-26.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_033120P245","description":"SPY Mar 31 2020 245 Put (Quarterly)","exchangeName":"OPR","bid":0.32,"ask":0.35,"last":0.49,"mark":0.34,"bidSize":600,"askSize":1443,"bidAskSize":"600X1443","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664616970,"quoteTimeInLong":1582727401177,"netChange":0.18,"volatility":43.357,"delta":-0.027,"gamma":0.001,"theta":-0.037,"vega":0.061,"rho":-0.009,"openInterest":13278,"timeValue":0.49,"theoreticalOptionValue":0.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.75,"markChange":-0.12,"markPercentChange":-26.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"246.0":[{"putCall":"PUT","symbol":"SPY_033120P246","description":"SPY Mar 31 2020 246 Put (Quarterly)","exchangeName":"OPR","bid":0.33,"ask":0.36,"last":0.3,"mark":0.35,"bidSize":700,"askSize":1108,"bidAskSize":"700X1108","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645500335,"quoteTimeInLong":1582727401177,"netChange":-0.02,"volatility":42.999,"delta":-0.028,"gamma":0.002,"theta":-0.038,"vega":0.062,"rho":-0.009,"openInterest":240,"timeValue":0.3,"theoreticalOptionValue":0.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":246,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.72,"markChange":-0.13,"markPercentChange":-26.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"247.0":[{"putCall":"PUT","symbol":"SPY_033120P247","description":"SPY Mar 31 2020 247 Put (Quarterly)","exchangeName":"OPR","bid":0.34,"ask":0.37,"last":0.51,"mark":0.36,"bidSize":1314,"askSize":400,"bidAskSize":"1314X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664873109,"quoteTimeInLong":1582727401177,"netChange":0.17,"volatility":42.71,"delta":-0.029,"gamma":0.002,"theta":-0.039,"vega":0.065,"rho":-0.009,"openInterest":75,"timeValue":0.51,"theoreticalOptionValue":0.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":247,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.69,"markChange":-0.14,"markPercentChange":-27.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"248.0":[{"putCall":"PUT","symbol":"SPY_033120P248","description":"SPY Mar 31 2020 248 Put (Quarterly)","exchangeName":"OPR","bid":0.36,"ask":0.39,"last":0.53,"mark":0.38,"bidSize":400,"askSize":1354,"bidAskSize":"400X1354","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664873622,"quoteTimeInLong":1582727401177,"netChange":0.18,"volatility":42.409,"delta":-0.03,"gamma":0.002,"theta":-0.04,"vega":0.067,"rho":-0.01,"openInterest":95,"timeValue":0.53,"theoreticalOptionValue":0.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":248,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.69,"markChange":-0.13,"markPercentChange":-26.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"249.0":[{"putCall":"PUT","symbol":"SPY_033120P249","description":"SPY Mar 31 2020 249 Put (Quarterly)","exchangeName":"OPR","bid":0.37,"ask":0.4,"last":0.55,"mark":0.39,"bidSize":1075,"askSize":500,"bidAskSize":"1075X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664873325,"quoteTimeInLong":1582727401177,"netChange":0.19,"volatility":42.096,"delta":-0.032,"gamma":0.002,"theta":-0.041,"vega":0.069,"rho":-0.01,"openInterest":119,"timeValue":0.55,"theoreticalOptionValue":0.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":249,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.34,"markChange":-0.14,"markPercentChange":-27.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_033120P250","description":"SPY Mar 31 2020 250 Put (Quarterly)","exchangeName":"OPR","bid":0.39,"ask":0.42,"last":0.42,"mark":0.41,"bidSize":500,"askSize":1169,"bidAskSize":"500X1169","lastSize":0,"highPrice":0.42,"lowPrice":0.42,"openPrice":0,"closePrice":0.55,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400666,"quoteTimeInLong":1582727401177,"netChange":-0.13,"volatility":41.771,"delta":-0.033,"gamma":0.002,"theta":-0.042,"vega":0.071,"rho":-0.01,"openInterest":13458,"timeValue":0.42,"theoreticalOptionValue":0.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.64,"markChange":-0.15,"markPercentChange":-26.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"251.0":[{"putCall":"PUT","symbol":"SPY_033120P251","description":"SPY Mar 31 2020 251 Put (Quarterly)","exchangeName":"OPR","bid":0.4,"ask":0.43,"last":0.59,"mark":0.42,"bidSize":1126,"askSize":300,"bidAskSize":"1126X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664876931,"quoteTimeInLong":1582727401177,"netChange":0.2,"volatility":41.436,"delta":-0.034,"gamma":0.002,"theta":-0.043,"vega":0.074,"rho":-0.011,"openInterest":197,"timeValue":0.59,"theoreticalOptionValue":0.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":251,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.69,"markChange":-0.16,"markPercentChange":-27.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"252.0":[{"putCall":"PUT","symbol":"SPY_033120P252","description":"SPY Mar 31 2020 252 Put (Quarterly)","exchangeName":"OPR","bid":0.42,"ask":0.45,"last":0.63,"mark":0.44,"bidSize":922,"askSize":400,"bidAskSize":"922X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657738269,"quoteTimeInLong":1582727401177,"netChange":0.22,"volatility":41.156,"delta":-0.036,"gamma":0.002,"theta":-0.045,"vega":0.076,"rho":-0.011,"openInterest":68,"timeValue":0.63,"theoreticalOptionValue":0.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":252,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.63,"markChange":-0.16,"markPercentChange":-26.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"253.0":[{"putCall":"PUT","symbol":"SPY_033120P253","description":"SPY Mar 31 2020 253 Put (Quarterly)","exchangeName":"OPR","bid":0.44,"ask":0.47,"last":0.64,"mark":0.45,"bidSize":718,"askSize":500,"bidAskSize":"718X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664875597,"quoteTimeInLong":1582727401177,"netChange":0.21,"volatility":40.799,"delta":-0.037,"gamma":0.002,"theta":-0.046,"vega":0.079,"rho":-0.012,"openInterest":255,"timeValue":0.64,"theoreticalOptionValue":0.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":253,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.88,"markChange":-0.16,"markPercentChange":-26.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"254.0":[{"putCall":"PUT","symbol":"SPY_033120P254","description":"SPY Mar 31 2020 254 Put (Quarterly)","exchangeName":"OPR","bid":0.46,"ask":0.49,"last":0.49,"mark":0.48,"bidSize":714,"askSize":500,"bidAskSize":"714X500","lastSize":0,"highPrice":0.49,"lowPrice":0.49,"openPrice":0,"closePrice":0.64,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400665,"quoteTimeInLong":1582727401177,"netChange":-0.15,"volatility":40.495,"delta":-0.039,"gamma":0.002,"theta":-0.047,"vega":0.081,"rho":-0.012,"openInterest":159,"timeValue":0.49,"theoreticalOptionValue":0.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":254,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.44,"markChange":-0.16,"markPercentChange":-25.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_033120P255","description":"SPY Mar 31 2020 255 Put (Quarterly)","exchangeName":"OPR","bid":0.48,"ask":0.51,"last":0.69,"mark":0.5,"bidSize":600,"askSize":300,"bidAskSize":"600X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664878513,"quoteTimeInLong":1582727401177,"netChange":0.23,"volatility":40.178,"delta":-0.04,"gamma":0.002,"theta":-0.048,"vega":0.084,"rho":-0.013,"openInterest":5894,"timeValue":0.69,"theoreticalOptionValue":0.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.29,"markChange":-0.17,"markPercentChange":-25.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"256.0":[{"putCall":"PUT","symbol":"SPY_033120P256","description":"SPY Mar 31 2020 256 Put (Quarterly)","exchangeName":"OPR","bid":0.5,"ask":0.53,"last":0.72,"mark":0.52,"bidSize":600,"askSize":300,"bidAskSize":"600X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664879302,"quoteTimeInLong":1582727401177,"netChange":0.24,"volatility":39.907,"delta":-0.042,"gamma":0.002,"theta":-0.049,"vega":0.087,"rho":-0.013,"openInterest":2826,"timeValue":0.72,"theoreticalOptionValue":0.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":256,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.47,"markChange":-0.18,"markPercentChange":-25.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"257.0":[{"putCall":"PUT","symbol":"SPY_033120P257","description":"SPY Mar 31 2020 257 Put (Quarterly)","exchangeName":"OPR","bid":0.52,"ask":0.56,"last":0.75,"mark":0.54,"bidSize":916,"askSize":1056,"bidAskSize":"916X1056","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664875596,"quoteTimeInLong":1582727401177,"netChange":0.25,"volatility":39.621,"delta":-0.044,"gamma":0.002,"theta":-0.051,"vega":0.09,"rho":-0.014,"openInterest":1244,"timeValue":0.75,"theoreticalOptionValue":0.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":257,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.48,"markChange":-0.19,"markPercentChange":-25.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"258.0":[{"putCall":"PUT","symbol":"SPY_033120P258","description":"SPY Mar 31 2020 258 Put (Quarterly)","exchangeName":"OPR","bid":0.55,"ask":0.58,"last":0.78,"mark":0.56,"bidSize":300,"askSize":500,"bidAskSize":"300X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664879606,"quoteTimeInLong":1582727401177,"netChange":0.26,"volatility":39.321,"delta":-0.046,"gamma":0.003,"theta":-0.052,"vega":0.093,"rho":-0.014,"openInterest":934,"timeValue":0.78,"theoreticalOptionValue":0.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":258,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.37,"markChange":-0.19,"markPercentChange":-25.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"259.0":[{"putCall":"PUT","symbol":"SPY_033120P259","description":"SPY Mar 31 2020 259 Put (Quarterly)","exchangeName":"OPR","bid":0.57,"ask":0.61,"last":0.81,"mark":0.59,"bidSize":600,"askSize":1018,"bidAskSize":"600X1018","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664878334,"quoteTimeInLong":1582727401177,"netChange":0.27,"volatility":39.008,"delta":-0.048,"gamma":0.003,"theta":-0.053,"vega":0.097,"rho":-0.015,"openInterest":1273,"timeValue":0.81,"theoreticalOptionValue":0.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":259,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.11,"markChange":-0.2,"markPercentChange":-24.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_033120P260","description":"SPY Mar 31 2020 260 Put (Quarterly)","exchangeName":"OPR","bid":0.6,"ask":0.63,"last":0.99,"mark":0.62,"bidSize":300,"askSize":300,"bidAskSize":"300X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663260959,"quoteTimeInLong":1582727401177,"netChange":0.43,"volatility":38.682,"delta":-0.05,"gamma":0.003,"theta":-0.055,"vega":0.1,"rho":-0.016,"openInterest":4110,"timeValue":0.99,"theoreticalOptionValue":0.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.24,"markChange":-0.2,"markPercentChange":-24.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"261.0":[{"putCall":"PUT","symbol":"SPY_033120P261","description":"SPY Mar 31 2020 261 Put (Quarterly)","exchangeName":"OPR","bid":0.62,"ask":0.66,"last":0.74,"mark":0.64,"bidSize":1051,"askSize":400,"bidAskSize":"1051X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655803661,"quoteTimeInLong":1582727401177,"netChange":0.15,"volatility":38.442,"delta":-0.052,"gamma":0.003,"theta":-0.056,"vega":0.103,"rho":-0.016,"openInterest":1852,"timeValue":0.74,"theoreticalOptionValue":0.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":261,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.1,"markChange":-0.21,"markPercentChange":-25.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"262.0":[{"putCall":"PUT","symbol":"SPY_033120P262","description":"SPY Mar 31 2020 262 Put (Quarterly)","exchangeName":"OPR","bid":0.65,"ask":0.69,"last":0.7,"mark":0.67,"bidSize":922,"askSize":400,"bidAskSize":"922X400","lastSize":0,"highPrice":0.7,"lowPrice":0.7,"openPrice":0,"closePrice":0.89,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400577,"quoteTimeInLong":1582727401177,"netChange":-0.19,"volatility":38.136,"delta":-0.054,"gamma":0.003,"theta":-0.058,"vega":0.107,"rho":-0.017,"openInterest":1333,"timeValue":0.7,"theoreticalOptionValue":0.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":262,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.45,"markChange":-0.22,"markPercentChange":-24.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"263.0":[{"putCall":"PUT","symbol":"SPY_033120P263","description":"SPY Mar 31 2020 263 Put (Quarterly)","exchangeName":"OPR","bid":0.69,"ask":0.72,"last":1.19,"mark":0.71,"bidSize":204,"askSize":204,"bidAskSize":"204X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662798836,"quoteTimeInLong":1582727401177,"netChange":0.56,"volatility":37.863,"delta":-0.057,"gamma":0.003,"theta":-0.059,"vega":0.111,"rho":-0.018,"openInterest":1606,"timeValue":1.19,"theoreticalOptionValue":0.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":263,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":59.68,"markChange":-0.23,"markPercentChange":-24.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"264.0":[{"putCall":"PUT","symbol":"SPY_033120P264","description":"SPY Mar 31 2020 264 Put (Quarterly)","exchangeName":"OPR","bid":0.72,"ask":0.76,"last":1.24,"mark":0.74,"bidSize":300,"askSize":885,"bidAskSize":"300X885","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659167112,"quoteTimeInLong":1582727401177,"netChange":0.58,"volatility":37.574,"delta":-0.059,"gamma":0.003,"theta":-0.061,"vega":0.114,"rho":-0.019,"openInterest":3442,"timeValue":1.24,"theoreticalOptionValue":0.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":264,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":59.68,"markChange":-0.23,"markPercentChange":-23.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_033120P265","description":"SPY Mar 31 2020 265 Put (Quarterly)","exchangeName":"OPR","bid":0.75,"ask":0.79,"last":1.21,"mark":0.77,"bidSize":769,"askSize":300,"bidAskSize":"769X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663356400,"quoteTimeInLong":1582727401177,"netChange":0.52,"volatility":37.27,"delta":-0.062,"gamma":0.003,"theta":-0.063,"vega":0.118,"rho":-0.019,"openInterest":4814,"timeValue":1.21,"theoreticalOptionValue":1.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":51.67,"markChange":-0.24,"markPercentChange":-23.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"266.0":[{"putCall":"PUT","symbol":"SPY_033120P266","description":"SPY Mar 31 2020 266 Put (Quarterly)","exchangeName":"OPR","bid":0.79,"ask":0.83,"last":1.08,"mark":0.81,"bidSize":400,"askSize":598,"bidAskSize":"400X598","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660935832,"quoteTimeInLong":1582727401177,"netChange":0.36,"volatility":36.992,"delta":-0.064,"gamma":0.003,"theta":-0.064,"vega":0.122,"rho":-0.02,"openInterest":825,"timeValue":1.08,"theoreticalOptionValue":1.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":266,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.58,"markChange":-0.24,"markPercentChange":-23.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"267.0":[{"putCall":"PUT","symbol":"SPY_033120P267","description":"SPY Mar 31 2020 267 Put (Quarterly)","exchangeName":"OPR","bid":0.83,"ask":0.87,"last":1.25,"mark":0.85,"bidSize":300,"askSize":610,"bidAskSize":"300X610","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664071274,"quoteTimeInLong":1582727401177,"netChange":0.5,"volatility":36.699,"delta":-0.067,"gamma":0.004,"theta":-0.066,"vega":0.126,"rho":-0.021,"openInterest":1952,"timeValue":1.25,"theoreticalOptionValue":1.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":267,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.91,"markChange":-0.25,"markPercentChange":-22.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"PUT","symbol":"SPY_033120P268","description":"SPY Mar 31 2020 268 Put (Quarterly)","exchangeName":"OPR","bid":0.87,"ask":0.91,"last":1.19,"mark":0.89,"bidSize":300,"askSize":644,"bidAskSize":"300X644","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664879541,"quoteTimeInLong":1582727401177,"netChange":0.41,"volatility":36.428,"delta":-0.07,"gamma":0.004,"theta":-0.068,"vega":0.131,"rho":-0.022,"openInterest":856,"timeValue":1.19,"theoreticalOptionValue":1.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.05,"markChange":-0.26,"markPercentChange":-22.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"PUT","symbol":"SPY_033120P269","description":"SPY Mar 31 2020 269 Put (Quarterly)","exchangeName":"OPR","bid":0.91,"ask":0.95,"last":1.24,"mark":0.93,"bidSize":400,"askSize":200,"bidAskSize":"400X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664875444,"quoteTimeInLong":1582727401177,"netChange":0.43,"volatility":36.178,"delta":-0.073,"gamma":0.004,"theta":-0.069,"vega":0.135,"rho":-0.023,"openInterest":1081,"timeValue":1.24,"theoreticalOptionValue":1.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.87,"markChange":-0.27,"markPercentChange":-22.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_033120P270","description":"SPY Mar 31 2020 270 Put (Quarterly)","exchangeName":"OPR","bid":0.96,"ask":1,"last":1.48,"mark":0.98,"bidSize":200,"askSize":494,"bidAskSize":"200X494","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664121222,"quoteTimeInLong":1582727401177,"netChange":0.64,"volatility":35.873,"delta":-0.076,"gamma":0.004,"theta":-0.071,"vega":0.14,"rho":-0.024,"openInterest":5729,"timeValue":1.48,"theoreticalOptionValue":1.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.84,"markChange":-0.28,"markPercentChange":-21.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"PUT","symbol":"SPY_033120P271","description":"SPY Mar 31 2020 271 Put (Quarterly)","exchangeName":"OPR","bid":1,"ask":1.05,"last":1.35,"mark":1.02,"bidSize":600,"askSize":518,"bidAskSize":"600X518","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664889888,"quoteTimeInLong":1582727401177,"netChange":0.47,"volatility":35.622,"delta":-0.08,"gamma":0.004,"theta":-0.073,"vega":0.145,"rho":-0.025,"openInterest":5342,"timeValue":1.35,"theoreticalOptionValue":1.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.85,"markChange":-0.29,"markPercentChange":-22.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"PUT","symbol":"SPY_033120P272","description":"SPY Mar 31 2020 272 Put (Quarterly)","exchangeName":"OPR","bid":1.06,"ask":1.1,"last":1.6,"mark":1.08,"bidSize":192,"askSize":402,"bidAskSize":"192X402","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662402557,"quoteTimeInLong":1582727401177,"netChange":0.68,"volatility":35.353,"delta":-0.084,"gamma":0.004,"theta":-0.075,"vega":0.149,"rho":-0.026,"openInterest":1225,"timeValue":1.6,"theoreticalOptionValue":1.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.77,"markChange":-0.29,"markPercentChange":-21.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"PUT","symbol":"SPY_033120P273","description":"SPY Mar 31 2020 273 Put (Quarterly)","exchangeName":"OPR","bid":1.11,"ask":1.16,"last":1.44,"mark":1.14,"bidSize":360,"askSize":488,"bidAskSize":"360X488","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657384981,"quoteTimeInLong":1582727401177,"netChange":0.49,"volatility":35.097,"delta":-0.087,"gamma":0.005,"theta":-0.077,"vega":0.155,"rho":-0.028,"openInterest":2362,"timeValue":1.44,"theoreticalOptionValue":1.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.74,"markChange":-0.31,"markPercentChange":-21.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"PUT","symbol":"SPY_033120P274","description":"SPY Mar 31 2020 274 Put (Quarterly)","exchangeName":"OPR","bid":1.17,"ask":1.22,"last":1.79,"mark":1.19,"bidSize":240,"askSize":360,"bidAskSize":"240X360","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663837722,"quoteTimeInLong":1582727401177,"netChange":0.8,"volatility":34.823,"delta":-0.091,"gamma":0.005,"theta":-0.079,"vega":0.16,"rho":-0.029,"openInterest":2537,"timeValue":1.79,"theoreticalOptionValue":1.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.96,"markChange":-0.31,"markPercentChange":-20.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_033120P275","description":"SPY Mar 31 2020 275 Put (Quarterly)","exchangeName":"OPR","bid":1.23,"ask":1.28,"last":1.59,"mark":1.25,"bidSize":240,"askSize":240,"bidAskSize":"240X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665181704,"quoteTimeInLong":1582727401177,"netChange":0.55,"volatility":34.561,"delta":-0.095,"gamma":0.005,"theta":-0.081,"vega":0.165,"rho":-0.03,"openInterest":4022,"timeValue":1.59,"theoreticalOptionValue":1.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.09,"markChange":-0.32,"markPercentChange":-20.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_033120P276","description":"SPY Mar 31 2020 276 Put (Quarterly)","exchangeName":"OPR","bid":1.29,"ask":1.34,"last":1.66,"mark":1.32,"bidSize":360,"askSize":177,"bidAskSize":"360X177","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665196627,"quoteTimeInLong":1582727401177,"netChange":0.58,"volatility":34.309,"delta":-0.1,"gamma":0.005,"theta":-0.083,"vega":0.17,"rho":-0.031,"openInterest":2608,"timeValue":1.66,"theoreticalOptionValue":1.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.05,"markChange":-0.33,"markPercentChange":-20.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_033120P277","description":"SPY Mar 31 2020 277 Put (Quarterly)","exchangeName":"OPR","bid":1.36,"ask":1.42,"last":1.74,"mark":1.39,"bidSize":300,"askSize":420,"bidAskSize":"300X420","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665179535,"quoteTimeInLong":1582727401177,"netChange":0.61,"volatility":34.066,"delta":-0.104,"gamma":0.005,"theta":-0.085,"vega":0.176,"rho":-0.033,"openInterest":5729,"timeValue":1.74,"theoreticalOptionValue":1.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.31,"markChange":-0.34,"markPercentChange":-19.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_033120P278","description":"SPY Mar 31 2020 278 Put (Quarterly)","exchangeName":"OPR","bid":1.43,"ask":1.48,"last":1.48,"mark":1.46,"bidSize":300,"askSize":165,"bidAskSize":"300X165","lastSize":0,"highPrice":1.48,"lowPrice":1.48,"openPrice":0,"closePrice":1.81,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400866,"quoteTimeInLong":1582727401177,"netChange":-0.33,"volatility":33.802,"delta":-0.109,"gamma":0.006,"theta":-0.087,"vega":0.182,"rho":-0.034,"openInterest":2562,"timeValue":1.48,"theoreticalOptionValue":1.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.23,"markChange":-0.35,"markPercentChange":-19.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_033120P279","description":"SPY Mar 31 2020 279 Put (Quarterly)","exchangeName":"OPR","bid":1.51,"ask":1.56,"last":1.91,"mark":1.54,"bidSize":180,"askSize":163,"bidAskSize":"180X163","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665196627,"quoteTimeInLong":1582727401177,"netChange":0.68,"volatility":33.544,"delta":-0.114,"gamma":0.006,"theta":-0.089,"vega":0.188,"rho":-0.036,"openInterest":1782,"timeValue":1.91,"theoreticalOptionValue":1.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.89,"markChange":-0.36,"markPercentChange":-19,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_033120P280","description":"SPY Mar 31 2020 280 Put (Quarterly)","exchangeName":"OPR","bid":1.59,"ask":1.64,"last":1.64,"mark":1.62,"bidSize":180,"askSize":157,"bidAskSize":"180X157","lastSize":0,"highPrice":1.64,"lowPrice":1.64,"openPrice":0,"closePrice":1.99,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400664,"quoteTimeInLong":1582727401177,"netChange":-0.34,"volatility":33.292,"delta":-0.119,"gamma":0.006,"theta":-0.091,"vega":0.194,"rho":-0.038,"openInterest":8277,"timeValue":1.64,"theoreticalOptionValue":1.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.38,"markChange":-0.37,"markPercentChange":-18.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_033120P281","description":"SPY Mar 31 2020 281 Put (Quarterly)","exchangeName":"OPR","bid":1.67,"ask":1.73,"last":2.14,"mark":1.7,"bidSize":300,"askSize":180,"bidAskSize":"300X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665241508,"quoteTimeInLong":1582727401177,"netChange":0.8,"volatility":33.069,"delta":-0.125,"gamma":0.006,"theta":-0.094,"vega":0.2,"rho":-0.039,"openInterest":1339,"timeValue":2.14,"theoreticalOptionValue":2.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.55,"markChange":-0.39,"markPercentChange":-18.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_033120P282","description":"SPY Mar 31 2020 282 Put (Quarterly)","exchangeName":"OPR","bid":1.76,"ask":1.82,"last":2.21,"mark":1.79,"bidSize":240,"askSize":303,"bidAskSize":"240X303","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664916423,"quoteTimeInLong":1582727401177,"netChange":0.81,"volatility":32.822,"delta":-0.13,"gamma":0.007,"theta":-0.096,"vega":0.206,"rho":-0.041,"openInterest":2714,"timeValue":2.21,"theoreticalOptionValue":2.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.3,"markChange":-0.39,"markPercentChange":-18.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_033120P283","description":"SPY Mar 31 2020 283 Put (Quarterly)","exchangeName":"OPR","bid":1.84,"ask":1.93,"last":2.46,"mark":1.89,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664497673,"quoteTimeInLong":1582727401174,"netChange":1,"volatility":32.554,"delta":-0.136,"gamma":0.007,"theta":-0.098,"vega":0.212,"rho":-0.043,"openInterest":2613,"timeValue":2.46,"theoreticalOptionValue":2.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.76,"markChange":-0.4,"markPercentChange":-17.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_033120P284","description":"SPY Mar 31 2020 284 Put (Quarterly)","exchangeName":"OPR","bid":1.94,"ask":2.02,"last":2.43,"mark":1.98,"bidSize":221,"askSize":135,"bidAskSize":"221X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664915082,"quoteTimeInLong":1582727401167,"netChange":0.9,"volatility":32.332,"delta":-0.143,"gamma":0.007,"theta":-0.1,"vega":0.219,"rho":-0.045,"openInterest":1373,"timeValue":2.43,"theoreticalOptionValue":2.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.71,"markChange":-0.42,"markPercentChange":-17.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_033120P285","description":"SPY Mar 31 2020 285 Put (Quarterly)","exchangeName":"OPR","bid":2.05,"ask":2.14,"last":2.69,"mark":2.09,"bidSize":180,"askSize":204,"bidAskSize":"180X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664496203,"quoteTimeInLong":1582727401175,"netChange":1.1,"volatility":32.109,"delta":-0.149,"gamma":0.007,"theta":-0.103,"vega":0.226,"rho":-0.047,"openInterest":23554,"timeValue":2.69,"theoreticalOptionValue":2.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.65,"markChange":-0.42,"markPercentChange":-16.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_033120P286","description":"SPY Mar 31 2020 286 Put (Quarterly)","exchangeName":"OPR","bid":2.16,"ask":2.25,"last":2.87,"mark":2.21,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664006886,"quoteTimeInLong":1582727401158,"netChange":1.21,"volatility":31.861,"delta":-0.156,"gamma":0.008,"theta":-0.105,"vega":0.232,"rho":-0.049,"openInterest":9119,"timeValue":2.87,"theoreticalOptionValue":2.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.83,"markChange":-0.44,"markPercentChange":-16.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_033120P287","description":"SPY Mar 31 2020 287 Put (Quarterly)","exchangeName":"OPR","bid":2.28,"ask":2.37,"last":2.9,"mark":2.33,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664555307,"quoteTimeInLong":1582727401175,"netChange":1.16,"volatility":31.632,"delta":-0.163,"gamma":0.008,"theta":-0.107,"vega":0.239,"rho":-0.051,"openInterest":2454,"timeValue":2.9,"theoreticalOptionValue":2.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.04,"markChange":-0.44,"markPercentChange":-16.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_033120P288","description":"SPY Mar 31 2020 288 Put (Quarterly)","exchangeName":"OPR","bid":2.4,"ask":2.49,"last":3.04,"mark":2.45,"bidSize":165,"askSize":115,"bidAskSize":"165X115","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664555884,"quoteTimeInLong":1582727401158,"netChange":1.22,"volatility":31.419,"delta":-0.17,"gamma":0.008,"theta":-0.109,"vega":0.246,"rho":-0.054,"openInterest":3255,"timeValue":3.04,"theoreticalOptionValue":2.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.99,"markChange":-0.47,"markPercentChange":-15.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_033120P289","description":"SPY Mar 31 2020 289 Put (Quarterly)","exchangeName":"OPR","bid":2.53,"ask":2.63,"last":3.38,"mark":2.58,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662402560,"quoteTimeInLong":1582727401177,"netChange":1.48,"volatility":31.179,"delta":-0.178,"gamma":0.009,"theta":-0.112,"vega":0.253,"rho":-0.056,"openInterest":2253,"timeValue":3.38,"theoreticalOptionValue":3.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.5,"markChange":-0.47,"markPercentChange":-15.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_033120P290","description":"SPY Mar 31 2020 290 Put (Quarterly)","exchangeName":"OPR","bid":2.67,"ask":2.77,"last":2.76,"mark":2.72,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":2.76,"lowPrice":2.76,"openPrice":0,"closePrice":3.19,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400865,"quoteTimeInLong":1582727401174,"netChange":-0.44,"volatility":30.934,"delta":-0.185,"gamma":0.009,"theta":-0.114,"vega":0.26,"rho":-0.058,"openInterest":5369,"timeValue":2.76,"theoreticalOptionValue":3.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.62,"markChange":-0.47,"markPercentChange":-14.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_033120P291","description":"SPY Mar 31 2020 291 Put (Quarterly)","exchangeName":"OPR","bid":2.81,"ask":2.91,"last":3.37,"mark":2.86,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665161924,"quoteTimeInLong":1582727401158,"netChange":1.29,"volatility":30.72,"delta":-0.194,"gamma":0.009,"theta":-0.116,"vega":0.267,"rho":-0.061,"openInterest":3010,"timeValue":3.37,"theoreticalOptionValue":3.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.45,"markChange":-0.5,"markPercentChange":-14.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_033120P292","description":"SPY Mar 31 2020 292 Put (Quarterly)","exchangeName":"OPR","bid":2.96,"ask":3.07,"last":3.72,"mark":3.01,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664510503,"quoteTimeInLong":1582727401166,"netChange":1.55,"volatility":30.479,"delta":-0.202,"gamma":0.01,"theta":-0.118,"vega":0.274,"rho":-0.064,"openInterest":3864,"timeValue":3.72,"theoreticalOptionValue":3.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.1,"markChange":-0.5,"markPercentChange":-14.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_033120P293","description":"SPY Mar 31 2020 293 Put (Quarterly)","exchangeName":"OPR","bid":3.12,"ask":3.23,"last":4,"mark":3.18,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664077631,"quoteTimeInLong":1582727401166,"netChange":1.73,"volatility":30.265,"delta":-0.211,"gamma":0.01,"theta":-0.12,"vega":0.281,"rho":-0.066,"openInterest":1771,"timeValue":4,"theoreticalOptionValue":3.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.88,"markChange":-0.52,"markPercentChange":-13.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_033120P294","description":"SPY Mar 31 2020 294 Put (Quarterly)","exchangeName":"OPR","bid":3.29,"ask":3.4,"last":4.13,"mark":3.35,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664278086,"quoteTimeInLong":1582727401130,"netChange":1.75,"volatility":30.024,"delta":-0.22,"gamma":0.01,"theta":-0.122,"vega":0.288,"rho":-0.069,"openInterest":3702,"timeValue":4.13,"theoreticalOptionValue":3.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.28,"markChange":-0.52,"markPercentChange":-13.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_033120P295","description":"SPY Mar 31 2020 295 Put (Quarterly)","exchangeName":"OPR","bid":3.48,"ask":3.57,"last":4.19,"mark":3.53,"bidSize":78,"askSize":135,"bidAskSize":"78X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664599729,"quoteTimeInLong":1582727401167,"netChange":1.7,"volatility":29.806,"delta":-0.23,"gamma":0.01,"theta":-0.124,"vega":0.295,"rho":-0.072,"openInterest":5033,"timeValue":4.19,"theoreticalOptionValue":4.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.92,"markChange":-0.53,"markPercentChange":-13.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_033120P296","description":"SPY Mar 31 2020 296 Put (Quarterly)","exchangeName":"OPR","bid":3.65,"ask":3.76,"last":4.65,"mark":3.71,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663880070,"quoteTimeInLong":1582727401144,"netChange":2.05,"volatility":29.576,"delta":-0.24,"gamma":0.011,"theta":-0.126,"vega":0.302,"rho":-0.075,"openInterest":1846,"timeValue":4.65,"theoreticalOptionValue":4.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.12,"markChange":-0.54,"markPercentChange":-12.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_033120P297","description":"SPY Mar 31 2020 297 Put (Quarterly)","exchangeName":"OPR","bid":3.84,"ask":3.96,"last":4.88,"mark":3.9,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664229851,"quoteTimeInLong":1582727401158,"netChange":2.15,"volatility":29.35,"delta":-0.25,"gamma":0.011,"theta":-0.128,"vega":0.309,"rho":-0.078,"openInterest":2571,"timeValue":4.88,"theoreticalOptionValue":4.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.37,"markChange":-0.55,"markPercentChange":-12.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_033120P298","description":"SPY Mar 31 2020 298 Put (Quarterly)","exchangeName":"OPR","bid":4.04,"ask":4.16,"last":5.05,"mark":4.1,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664080732,"quoteTimeInLong":1582727401175,"netChange":2.2,"volatility":29.127,"delta":-0.26,"gamma":0.011,"theta":-0.13,"vega":0.315,"rho":-0.082,"openInterest":2687,"timeValue":5.05,"theoreticalOptionValue":4.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.11,"markChange":-0.57,"markPercentChange":-12.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_033120P299","description":"SPY Mar 31 2020 299 Put (Quarterly)","exchangeName":"OPR","bid":4.25,"ask":4.37,"last":5.29,"mark":4.31,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663388353,"quoteTimeInLong":1582727401158,"netChange":2.31,"volatility":28.905,"delta":-0.271,"gamma":0.012,"theta":-0.131,"vega":0.322,"rho":-0.085,"openInterest":7167,"timeValue":5.29,"theoreticalOptionValue":4.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.09,"markChange":-0.58,"markPercentChange":-11.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_033120P300","description":"SPY Mar 31 2020 300 Put (Quarterly)","exchangeName":"OPR","bid":4.5,"ask":4.59,"last":5.4,"mark":4.55,"bidSize":1,"askSize":105,"bidAskSize":"1X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664397984,"quoteTimeInLong":1582727401175,"netChange":2.28,"volatility":28.684,"delta":-0.282,"gamma":0.012,"theta":-0.133,"vega":0.329,"rho":-0.088,"openInterest":27616,"timeValue":5.4,"theoreticalOptionValue":5.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.35,"markChange":-0.59,"markPercentChange":-11.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_033120P301","description":"SPY Mar 31 2020 301 Put (Quarterly)","exchangeName":"OPR","bid":4.69,"ask":4.84,"last":5.93,"mark":4.77,"bidSize":140,"askSize":119,"bidAskSize":"140X119","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663839305,"quoteTimeInLong":1582727401174,"netChange":2.66,"volatility":28.446,"delta":-0.294,"gamma":0.012,"theta":-0.134,"vega":0.335,"rho":-0.092,"openInterest":2453,"timeValue":5.93,"theoreticalOptionValue":5.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.62,"markChange":-0.61,"markPercentChange":-11.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_033120P302","description":"SPY Mar 31 2020 302 Put (Quarterly)","exchangeName":"OPR","bid":4.94,"ask":5.07,"last":5.91,"mark":5.01,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664345658,"quoteTimeInLong":1582727401175,"netChange":2.49,"volatility":28.251,"delta":-0.306,"gamma":0.013,"theta":-0.136,"vega":0.341,"rho":-0.096,"openInterest":3922,"timeValue":5.91,"theoreticalOptionValue":5.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.16,"markChange":-0.63,"markPercentChange":-11.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_033120P303","description":"SPY Mar 31 2020 303 Put (Quarterly)","exchangeName":"OPR","bid":5.2,"ask":5.33,"last":6.19,"mark":5.27,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664006886,"quoteTimeInLong":1582727401125,"netChange":2.61,"volatility":26.023,"delta":-0.309,"gamma":0.014,"theta":-0.125,"vega":0.342,"rho":-0.096,"openInterest":4118,"timeValue":6.19,"theoreticalOptionValue":5.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.23,"markChange":-0.63,"markPercentChange":-10.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_033120P304","description":"SPY Mar 31 2020 304 Put (Quarterly)","exchangeName":"OPR","bid":5.46,"ask":5.6,"last":6.78,"mark":5.53,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664225451,"quoteTimeInLong":1582727401175,"netChange":3.04,"volatility":25.435,"delta":-0.32,"gamma":0.014,"theta":-0.124,"vega":0.348,"rho":-0.099,"openInterest":2115,"timeValue":6.78,"theoreticalOptionValue":5.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.2,"markChange":-0.65,"markPercentChange":-10.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_033120P305","description":"SPY Mar 31 2020 305 Put (Quarterly)","exchangeName":"OPR","bid":5.74,"ask":5.87,"last":6.68,"mark":5.81,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664376191,"quoteTimeInLong":1582727401159,"netChange":2.76,"volatility":25.544,"delta":-0.336,"gamma":0.015,"theta":-0.127,"vega":0.354,"rho":-0.104,"openInterest":6556,"timeValue":6.68,"theoreticalOptionValue":5.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.73,"markChange":-0.66,"markPercentChange":-10.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_033120P306","description":"SPY Mar 31 2020 306 Put (Quarterly)","exchangeName":"OPR","bid":6.02,"ask":6.16,"last":7.18,"mark":6.09,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663501148,"quoteTimeInLong":1582727401158,"netChange":3.08,"volatility":24.939,"delta":-0.348,"gamma":0.015,"theta":-0.126,"vega":0.359,"rho":-0.108,"openInterest":1681,"timeValue":7.18,"theoreticalOptionValue":5.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.43,"markChange":-0.69,"markPercentChange":-10.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_033120P307","description":"SPY Mar 31 2020 307 Put (Quarterly)","exchangeName":"OPR","bid":6.32,"ask":6.47,"last":7.6,"mark":6.4,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664173008,"quoteTimeInLong":1582727401158,"netChange":3.31,"volatility":25.075,"delta":-0.365,"gamma":0.015,"theta":-0.128,"vega":0.365,"rho":-0.113,"openInterest":3891,"timeValue":7.6,"theoreticalOptionValue":6.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.72,"markChange":-0.7,"markPercentChange":-9.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_033120P308","description":"SPY Mar 31 2020 308 Put (Quarterly)","exchangeName":"OPR","bid":6.64,"ask":6.78,"last":7.5,"mark":6.71,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664787698,"quoteTimeInLong":1582727401163,"netChange":3.02,"volatility":24.434,"delta":-0.378,"gamma":0.016,"theta":-0.127,"vega":0.369,"rho":-0.117,"openInterest":4798,"timeValue":7.5,"theoreticalOptionValue":6.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.63,"markChange":-0.71,"markPercentChange":-9.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_033120P309","description":"SPY Mar 31 2020 309 Put (Quarterly)","exchangeName":"OPR","bid":6.96,"ask":7.11,"last":7.91,"mark":7.04,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663544508,"quoteTimeInLong":1582727401158,"netChange":3.22,"volatility":24.647,"delta":-0.395,"gamma":0.016,"theta":-0.129,"vega":0.374,"rho":-0.122,"openInterest":6220,"timeValue":7.91,"theoreticalOptionValue":7.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.52,"markChange":-0.72,"markPercentChange":-9.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_033120P310","description":"SPY Mar 31 2020 310 Put (Quarterly)","exchangeName":"OPR","bid":7.3,"ask":7.45,"last":8.14,"mark":7.38,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664954472,"quoteTimeInLong":1582727401172,"netChange":3.23,"volatility":23.938,"delta":-0.41,"gamma":0.017,"theta":-0.127,"vega":0.378,"rho":-0.126,"openInterest":13165,"timeValue":8.14,"theoreticalOptionValue":7.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.78,"markChange":-0.74,"markPercentChange":-9.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_033120P311","description":"SPY Mar 31 2020 311 Put (Quarterly)","exchangeName":"OPR","bid":7.65,"ask":7.81,"last":8.52,"mark":7.73,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664980376,"quoteTimeInLong":1582727401158,"netChange":3.38,"volatility":24.168,"delta":-0.427,"gamma":0.017,"theta":-0.129,"vega":0.381,"rho":-0.131,"openInterest":4769,"timeValue":8.52,"theoreticalOptionValue":7.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.79,"markChange":-0.76,"markPercentChange":-9.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_033120P312","description":"SPY Mar 31 2020 312 Put (Quarterly)","exchangeName":"OPR","bid":8.02,"ask":8.18,"last":9.4,"mark":8.1,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664200729,"quoteTimeInLong":1582727401173,"netChange":4.03,"volatility":23.412,"delta":-0.443,"gamma":0.017,"theta":-0.125,"vega":0.384,"rho":-0.136,"openInterest":1665,"timeValue":9.4,"theoreticalOptionValue":7.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.33,"markChange":-0.78,"markPercentChange":-8.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_033120P313","description":"SPY Mar 31 2020 313 Put (Quarterly)","exchangeName":"OPR","bid":8.41,"ask":8.57,"last":9.84,"mark":8.49,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664241527,"quoteTimeInLong":1582727401144,"netChange":4.22,"volatility":23.67,"delta":-0.461,"gamma":0.017,"theta":-0.127,"vega":0.386,"rho":-0.141,"openInterest":4563,"timeValue":9.84,"theoreticalOptionValue":8.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.37,"markChange":-0.8,"markPercentChange":-8.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_033120P314","description":"SPY Mar 31 2020 314 Put (Quarterly)","exchangeName":"OPR","bid":8.81,"ask":8.97,"last":8.81,"mark":8.89,"bidSize":65,"askSize":75,"bidAskSize":"65X75","lastSize":0,"highPrice":8.81,"lowPrice":8.81,"openPrice":0,"closePrice":9.71,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727401151,"quoteTimeInLong":1582727401151,"netChange":-0.9,"volatility":22.872,"delta":-0.479,"gamma":0.018,"theta":-0.123,"vega":0.387,"rho":-0.145,"openInterest":1748,"timeValue":8.81,"theoreticalOptionValue":8.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.31,"markChange":-0.82,"markPercentChange":-8.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_033120P315","description":"SPY Mar 31 2020 315 Put (Quarterly)","exchangeName":"OPR","bid":9.06,"ask":9.56,"last":10.86,"mark":9.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664225451,"quoteTimeInLong":1582727401036,"netChange":4.7,"volatility":23.078,"delta":-0.496,"gamma":0.018,"theta":-0.125,"vega":0.387,"rho":-0.15,"openInterest":11148,"timeValue":9.91,"theoreticalOptionValue":9.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.38,"markChange":-0.83,"markPercentChange":-8.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_033120P316","description":"SPY Mar 31 2020 316 Put (Quarterly)","exchangeName":"OPR","bid":9.49,"ask":9.97,"last":10.79,"mark":9.73,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664361401,"quoteTimeInLong":1582727401034,"netChange":4.36,"volatility":22.333,"delta":-0.515,"gamma":0.018,"theta":-0.12,"vega":0.387,"rho":-0.155,"openInterest":1737,"timeValue":8.84,"theoreticalOptionValue":9.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.15,"markChange":-0.85,"markPercentChange":-8.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_033120P317","description":"SPY Mar 31 2020 317 Put (Quarterly)","exchangeName":"OPR","bid":9.95,"ask":10.45,"last":11.79,"mark":10.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664225478,"quoteTimeInLong":1582727401032,"netChange":5.06,"volatility":22.549,"delta":-0.533,"gamma":0.018,"theta":-0.121,"vega":0.386,"rho":-0.16,"openInterest":5304,"timeValue":8.84,"theoreticalOptionValue":10.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.8,"markChange":-0.85,"markPercentChange":-7.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_033120P318","description":"SPY Mar 31 2020 318 Put (Quarterly)","exchangeName":"OPR","bid":10.27,"ask":11.05,"last":12.1,"mark":10.66,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663812241,"quoteTimeInLong":1582727401032,"netChange":5.06,"volatility":22.212,"delta":-0.552,"gamma":0.018,"theta":-0.118,"vega":0.384,"rho":-0.165,"openInterest":8582,"timeValue":8.15,"theoreticalOptionValue":10.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.89,"markChange":-0.87,"markPercentChange":-7.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_033120P319","description":"SPY Mar 31 2020 319 Put (Quarterly)","exchangeName":"OPR","bid":10.76,"ask":11.56,"last":12.32,"mark":11.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664367785,"quoteTimeInLong":1582727401032,"netChange":4.96,"volatility":22.034,"delta":-0.571,"gamma":0.018,"theta":-0.116,"vega":0.381,"rho":-0.17,"openInterest":4251,"timeValue":7.37,"theoreticalOptionValue":11.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.19,"markChange":-0.88,"markPercentChange":-7.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_033120P320","description":"SPY Mar 31 2020 320 Put (Quarterly)","exchangeName":"OPR","bid":11.27,"ask":12.05,"last":12.73,"mark":11.66,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664375069,"quoteTimeInLong":1582727401036,"netChange":5.03,"volatility":21.209,"delta":-0.594,"gamma":0.019,"theta":-0.11,"vega":0.376,"rho":-0.175,"openInterest":12623,"timeValue":6.78,"theoreticalOptionValue":11.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.07,"markChange":-0.91,"markPercentChange":-7.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_033120P321","description":"SPY Mar 31 2020 321 Put (Quarterly)","exchangeName":"OPR","bid":11.81,"ask":12.61,"last":13.29,"mark":12.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663515019,"quoteTimeInLong":1582727401031,"netChange":5.24,"volatility":21.525,"delta":-0.61,"gamma":0.018,"theta":-0.111,"vega":0.372,"rho":-0.179,"openInterest":5663,"timeValue":6.34,"theoreticalOptionValue":12.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.99,"markChange":-0.89,"markPercentChange":-6.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_033120P322","description":"SPY Mar 31 2020 322 Put (Quarterly)","exchangeName":"OPR","bid":12.37,"ask":13.14,"last":14.35,"mark":12.76,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664211485,"quoteTimeInLong":1582727401178,"netChange":5.93,"volatility":20.627,"delta":-0.634,"gamma":0.019,"theta":-0.104,"vega":0.365,"rho":-0.184,"openInterest":15395,"timeValue":6.4,"theoreticalOptionValue":12.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.49,"markChange":-0.89,"markPercentChange":-6.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_033120P323","description":"SPY Mar 31 2020 323 Put (Quarterly)","exchangeName":"OPR","bid":12.95,"ask":13.75,"last":14.15,"mark":13.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663693851,"quoteTimeInLong":1582727401031,"netChange":5.35,"volatility":21.069,"delta":-0.649,"gamma":0.018,"theta":-0.104,"vega":0.36,"rho":-0.187,"openInterest":8189,"timeValue":5.2,"theoreticalOptionValue":13.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.61,"markChange":-0.86,"markPercentChange":-6.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_033120P324","description":"SPY Mar 31 2020 324 Put (Quarterly)","exchangeName":"OPR","bid":13.55,"ask":14.35,"last":15.1,"mark":13.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664469901,"quoteTimeInLong":1582727401027,"netChange":5.9,"volatility":20.84,"delta":-0.668,"gamma":0.018,"theta":-0.101,"vega":0.352,"rho":-0.191,"openInterest":4367,"timeValue":5.15,"theoreticalOptionValue":13.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.79,"markChange":-0.87,"markPercentChange":-5.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_033120P325","description":"SPY Mar 31 2020 325 Put (Quarterly)","exchangeName":"OPR","bid":14.18,"ask":14.98,"last":14.23,"mark":14.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":14.23,"lowPrice":14.11,"openPrice":0,"closePrice":15.44,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400920,"quoteTimeInLong":1582727401036,"netChange":-1.21,"volatility":20.638,"delta":-0.687,"gamma":0.018,"theta":-0.097,"vega":0.343,"rho":-0.194,"openInterest":9493,"timeValue":3.28,"theoreticalOptionValue":14.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.81,"markChange":-0.86,"markPercentChange":-5.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_033120P326","description":"SPY Mar 31 2020 326 Put (Quarterly)","exchangeName":"OPR","bid":14.84,"ask":15.61,"last":16.15,"mark":15.23,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662107941,"quoteTimeInLong":1582727401027,"netChange":6.09,"volatility":19.637,"delta":-0.715,"gamma":0.018,"theta":-0.088,"vega":0.329,"rho":-0.198,"openInterest":5545,"timeValue":4.2,"theoreticalOptionValue":14.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.89,"markChange":-0.86,"markPercentChange":-5.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_033120P327","description":"SPY Mar 31 2020 327 Put (Quarterly)","exchangeName":"OPR","bid":15.53,"ask":16.33,"last":17,"mark":15.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665231443,"quoteTimeInLong":1582727401027,"netChange":6.49,"volatility":20.297,"delta":-0.724,"gamma":0.017,"theta":-0.09,"vega":0.323,"rho":-0.2,"openInterest":6305,"timeValue":4.05,"theoreticalOptionValue":15.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.72,"markChange":-0.84,"markPercentChange":-4.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_033120P328","description":"SPY Mar 31 2020 328 Put (Quarterly)","exchangeName":"OPR","bid":16.24,"ask":17.04,"last":18.2,"mark":16.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664167720,"quoteTimeInLong":1582727401179,"netChange":7.23,"volatility":23.721,"delta":-0.702,"gamma":0.015,"theta":-0.11,"vega":0.336,"rho":-0.198,"openInterest":5768,"timeValue":4.25,"theoreticalOptionValue":17.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.35,"markChange":-0.83,"markPercentChange":-4.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_033120P329","description":"SPY Mar 31 2020 329 Put (Quarterly)","exchangeName":"OPR","bid":16.98,"ask":17.78,"last":18.56,"mark":17.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380846,"quoteTimeInLong":1582727401027,"netChange":7.09,"volatility":23.817,"delta":-0.716,"gamma":0.015,"theta":-0.108,"vega":0.329,"rho":-0.2,"openInterest":783,"timeValue":3.61,"theoreticalOptionValue":18.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.96,"markChange":-0.82,"markPercentChange":-4.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_033120P330","description":"SPY Mar 31 2020 330 Put (Quarterly)","exchangeName":"OPR","bid":17.76,"ask":18.53,"last":19.28,"mark":18.15,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665270423,"quoteTimeInLong":1582727401035,"netChange":7.29,"volatility":23.751,"delta":-0.73,"gamma":0.014,"theta":-0.104,"vega":0.32,"rho":-0.202,"openInterest":7962,"timeValue":3.33,"theoreticalOptionValue":19.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.45,"markChange":-0.82,"markPercentChange":-4.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_033120P331","description":"SPY Mar 31 2020 331 Put (Quarterly)","exchangeName":"OPR","bid":18.56,"ask":19.35,"last":20.06,"mark":18.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664061470,"quoteTimeInLong":1582727401125,"netChange":7.53,"volatility":23.943,"delta":-0.742,"gamma":0.014,"theta":-0.103,"vega":0.313,"rho":-0.204,"openInterest":3465,"timeValue":3.11,"theoreticalOptionValue":19.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.11,"markChange":-0.8,"markPercentChange":-4.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_033120P332","description":"SPY Mar 31 2020 332 Put (Quarterly)","exchangeName":"OPR","bid":19.38,"ask":20.15,"last":21.22,"mark":19.77,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664223395,"quoteTimeInLong":1582727401026,"netChange":8.11,"volatility":23.991,"delta":-0.754,"gamma":0.013,"theta":-0.1,"vega":0.305,"rho":-0.205,"openInterest":3828,"timeValue":3.27,"theoreticalOptionValue":20.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.44,"markChange":-0.8,"markPercentChange":-3.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_033120P333","description":"SPY Mar 31 2020 333 Put (Quarterly)","exchangeName":"OPR","bid":20.22,"ask":21.08,"last":18.84,"mark":20.65,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656333157,"quoteTimeInLong":1582727400906,"netChange":5.12,"volatility":24.168,"delta":-0.765,"gamma":0.013,"theta":-0.098,"vega":0.297,"rho":-0.205,"openInterest":2382,"timeValue":-0.11,"theoreticalOptionValue":21.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.93,"markChange":-0.76,"markPercentChange":-3.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_033120P334","description":"SPY Mar 31 2020 334 Put (Quarterly)","exchangeName":"OPR","bid":21.1,"ask":21.94,"last":22.61,"mark":21.52,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659834651,"quoteTimeInLong":1582727400907,"netChange":8.26,"volatility":24.385,"delta":-0.775,"gamma":0.013,"theta":-0.097,"vega":0.29,"rho":-0.206,"openInterest":5642,"timeValue":2.66,"theoreticalOptionValue":22.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.07,"markChange":-0.75,"markPercentChange":-3.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_033120P335","description":"SPY Mar 31 2020 335 Put (Quarterly)","exchangeName":"OPR","bid":22.01,"ask":22.81,"last":23.28,"mark":22.41,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665270423,"quoteTimeInLong":1582727400907,"netChange":8.25,"volatility":24.645,"delta":-0.783,"gamma":0.012,"theta":-0.095,"vega":0.283,"rho":-0.206,"openInterest":7167,"timeValue":2.33,"theoreticalOptionValue":23.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.62,"markChange":-0.75,"markPercentChange":-3.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_033120P336","description":"SPY Mar 31 2020 336 Put (Quarterly)","exchangeName":"OPR","bid":22.92,"ask":23.71,"last":23.6,"mark":23.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660367651,"quoteTimeInLong":1582727400908,"netChange":7.85,"volatility":25.098,"delta":-0.79,"gamma":0.012,"theta":-0.095,"vega":0.278,"rho":-0.206,"openInterest":3463,"timeValue":1.65,"theoreticalOptionValue":24.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.64,"markChange":-0.75,"markPercentChange":-3.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_033120P337","description":"SPY Mar 31 2020 337 Put (Quarterly)","exchangeName":"OPR","bid":23.85,"ask":24.63,"last":26.07,"mark":24.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664117439,"quoteTimeInLong":1582727400909,"netChange":9.57,"volatility":25.444,"delta":-0.797,"gamma":0.011,"theta":-0.094,"vega":0.272,"rho":-0.206,"openInterest":3795,"timeValue":3.12,"theoreticalOptionValue":25.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.31,"markChange":-0.74,"markPercentChange":-2.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_033120P338","description":"SPY Mar 31 2020 338 Put (Quarterly)","exchangeName":"OPR","bid":24.78,"ask":25.57,"last":25.93,"mark":25.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662110690,"quoteTimeInLong":1582727400909,"netChange":8.64,"volatility":25.866,"delta":-0.803,"gamma":0.011,"theta":-0.094,"vega":0.267,"rho":-0.206,"openInterest":2913,"timeValue":1.98,"theoreticalOptionValue":26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.34,"markChange":-0.74,"markPercentChange":-2.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_033120P339","description":"SPY Mar 31 2020 339 Put (Quarterly)","exchangeName":"OPR","bid":25.73,"ask":26.52,"last":28,"mark":26.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662728132,"quoteTimeInLong":1582727400909,"netChange":9.89,"volatility":26.35,"delta":-0.808,"gamma":0.01,"theta":-0.094,"vega":0.263,"rho":-0.206,"openInterest":2408,"timeValue":3.05,"theoreticalOptionValue":26.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.82,"markChange":-0.73,"markPercentChange":-2.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_033120P340","description":"SPY Mar 31 2020 340 Put (Quarterly)","exchangeName":"OPR","bid":26.68,"ask":27.48,"last":28.31,"mark":27.08,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662525225,"quoteTimeInLong":1582727400910,"netChange":9.34,"volatility":26.726,"delta":-0.814,"gamma":0.01,"theta":-0.094,"vega":0.258,"rho":-0.206,"openInterest":2572,"timeValue":2.36,"theoreticalOptionValue":27.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.6,"markChange":-0.73,"markPercentChange":-2.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_033120P341","description":"SPY Mar 31 2020 341 Put (Quarterly)","exchangeName":"OPR","bid":27.64,"ask":28.45,"last":10.99,"mark":28.05,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582311278343,"quoteTimeInLong":1582727400910,"netChange":-8.86,"volatility":27.246,"delta":-0.818,"gamma":0.01,"theta":-0.094,"vega":0.254,"rho":-0.205,"openInterest":1821,"timeValue":-15.96,"theoreticalOptionValue":28.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.78,"markChange":-0.73,"markPercentChange":-2.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_033120P342","description":"SPY Mar 31 2020 342 Put (Quarterly)","exchangeName":"OPR","bid":28.61,"ask":29.42,"last":30.82,"mark":29.02,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664117439,"quoteTimeInLong":1582727400910,"netChange":10.07,"volatility":27.778,"delta":-0.822,"gamma":0.009,"theta":-0.095,"vega":0.251,"rho":-0.205,"openInterest":2657,"timeValue":2.87,"theoreticalOptionValue":29.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.86,"markChange":-0.73,"markPercentChange":-2.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_033120P343","description":"SPY Mar 31 2020 343 Put (Quarterly)","exchangeName":"OPR","bid":29.59,"ask":30.39,"last":19.6,"mark":29.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561181533,"quoteTimeInLong":1582727400910,"netChange":-2.07,"volatility":28.301,"delta":-0.825,"gamma":0.009,"theta":-0.095,"vega":0.247,"rho":-0.205,"openInterest":722,"timeValue":-9.35,"theoreticalOptionValue":30.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.73,"markChange":-0.73,"markPercentChange":-2.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_033120P344","description":"SPY Mar 31 2020 344 Put (Quarterly)","exchangeName":"OPR","bid":30.56,"ask":31.37,"last":9.88,"mark":30.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582222486246,"quoteTimeInLong":1582727400911,"netChange":-12.72,"volatility":28.858,"delta":-0.828,"gamma":0.009,"theta":-0.096,"vega":0.245,"rho":-0.204,"openInterest":532,"timeValue":-20.07,"theoreticalOptionValue":31.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-40.14,"markChange":-0.73,"markPercentChange":-2.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_033120P345","description":"SPY Mar 31 2020 345 Put (Quarterly)","exchangeName":"OPR","bid":31.55,"ask":32.35,"last":32.3,"mark":31.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663635751,"quoteTimeInLong":1582727400911,"netChange":8.75,"volatility":29.326,"delta":-0.832,"gamma":0.008,"theta":-0.096,"vega":0.241,"rho":-0.204,"openInterest":1477,"timeValue":1.35,"theoreticalOptionValue":32.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.77,"markChange":-0.73,"markPercentChange":-2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_033120P346","description":"SPY Mar 31 2020 346 Put (Quarterly)","exchangeName":"OPR","bid":32.53,"ask":33.34,"last":32,"mark":32.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657531022,"quoteTimeInLong":1582727400912,"netChange":7.5,"volatility":29.912,"delta":-0.834,"gamma":0.008,"theta":-0.097,"vega":0.239,"rho":-0.203,"openInterest":157,"timeValue":0.05,"theoreticalOptionValue":33.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.27,"markChange":-0.73,"markPercentChange":-2.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_033120P347","description":"SPY Mar 31 2020 347 Put (Quarterly)","exchangeName":"OPR","bid":33.52,"ask":34.33,"last":28.64,"mark":33.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645867551,"quoteTimeInLong":1582727400913,"netChange":3.17,"volatility":30.472,"delta":-0.837,"gamma":0.008,"theta":-0.098,"vega":0.236,"rho":-0.203,"openInterest":54,"timeValue":-4.31,"theoreticalOptionValue":34.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.14,"markChange":-0.72,"markPercentChange":-2.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_033120P348","description":"SPY Mar 31 2020 348 Put (Quarterly)","exchangeName":"OPR","bid":34.51,"ask":35.32,"last":35.16,"mark":34.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660412812,"quoteTimeInLong":1582727400913,"netChange":8.71,"volatility":31.027,"delta":-0.839,"gamma":0.008,"theta":-0.099,"vega":0.234,"rho":-0.203,"openInterest":73,"timeValue":1.21,"theoreticalOptionValue":35.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.45,"markChange":-0.72,"markPercentChange":-2.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_033120P349","description":"SPY Mar 31 2020 349 Put (Quarterly)","exchangeName":"OPR","bid":35.5,"ask":36.31,"last":15.03,"mark":35.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582218014492,"quoteTimeInLong":1582727400913,"netChange":-12.39,"volatility":31.578,"delta":-0.841,"gamma":0.007,"theta":-0.1,"vega":0.232,"rho":-0.202,"openInterest":26,"timeValue":-19.92,"theoreticalOptionValue":36.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.83,"markChange":-0.72,"markPercentChange":-1.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_033120P350","description":"SPY Mar 31 2020 350 Put (Quarterly)","exchangeName":"OPR","bid":36.49,"ask":37.3,"last":37.45,"mark":36.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658662975,"quoteTimeInLong":1582727400914,"netChange":9.04,"volatility":32.297,"delta":-0.842,"gamma":0.007,"theta":-0.102,"vega":0.231,"rho":-0.202,"openInterest":7682,"timeValue":1.5,"theoreticalOptionValue":37.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.04,"markChange":-0.72,"markPercentChange":-1.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_033120P351","description":"SPY Mar 31 2020 351 Put (Quarterly)","exchangeName":"OPR","bid":37.48,"ask":38.29,"last":16.85,"mark":37.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582218016019,"quoteTimeInLong":1582727400914,"netChange":-12.54,"volatility":32.861,"delta":-0.844,"gamma":0.007,"theta":-0.102,"vega":0.229,"rho":-0.202,"openInterest":141,"timeValue":-20.1,"theoreticalOptionValue":38.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.48,"markChange":-0.73,"markPercentChange":-1.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_033120P352","description":"SPY Mar 31 2020 352 Put (Quarterly)","exchangeName":"OPR","bid":38.48,"ask":39.29,"last":30.04,"mark":38.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566796197,"quoteTimeInLong":1582727400915,"netChange":-0.33,"volatility":33.794,"delta":-0.843,"gamma":0.007,"theta":-0.106,"vega":0.23,"rho":-0.202,"openInterest":136,"timeValue":-7.91,"theoreticalOptionValue":39.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.84,"markChange":-0.72,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_033120P353","description":"SPY Mar 31 2020 353 Put (Quarterly)","exchangeName":"OPR","bid":39.47,"ask":40.28,"last":25.57,"mark":39.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579016731272,"quoteTimeInLong":1582727400915,"netChange":-5.79,"volatility":34.001,"delta":-0.847,"gamma":0.007,"theta":-0.104,"vega":0.225,"rho":-0.201,"openInterest":2,"timeValue":-13.38,"theoreticalOptionValue":40.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.27,"markChange":-0.72,"markPercentChange":-1.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_033120P354","description":"SPY Mar 31 2020 354 Put (Quarterly)","exchangeName":"OPR","bid":40.47,"ask":41.28,"last":29.48,"mark":40.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555785479,"quoteTimeInLong":1582727400916,"netChange":-2.88,"volatility":34.932,"delta":-0.846,"gamma":0.006,"theta":-0.108,"vega":0.226,"rho":-0.201,"openInterest":316,"timeValue":-10.47,"theoreticalOptionValue":41.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.92,"markChange":-0.72,"markPercentChange":-1.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_033120P355","description":"SPY Mar 31 2020 355 Put (Quarterly)","exchangeName":"OPR","bid":41.46,"ask":42.28,"last":23.05,"mark":41.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582317780493,"quoteTimeInLong":1582727400916,"netChange":-10.3,"volatility":35.485,"delta":-0.848,"gamma":0.006,"theta":-0.109,"vega":0.225,"rho":-0.201,"openInterest":97,"timeValue":-17.9,"theoreticalOptionValue":42.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.19,"markChange":-0.72,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_033120P356","description":"SPY Mar 31 2020 356 Put (Quarterly)","exchangeName":"OPR","bid":42.46,"ask":43.27,"last":32.32,"mark":42.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555404406,"quoteTimeInLong":1582727400916,"netChange":-2.02,"volatility":36.034,"delta":-0.849,"gamma":0.006,"theta":-0.11,"vega":0.223,"rho":-0.201,"openInterest":4,"timeValue":-9.63,"theoreticalOptionValue":43.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.64,"markChange":-0.72,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_033120P357","description":"SPY Mar 31 2020 357 Put (Quarterly)","exchangeName":"OPR","bid":43.46,"ask":44.27,"last":39.56,"mark":43.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651196105,"quoteTimeInLong":1582727400916,"netChange":4.22,"volatility":36.603,"delta":-0.85,"gamma":0.006,"theta":-0.111,"vega":0.222,"rho":-0.2,"openInterest":55,"timeValue":-3.39,"theoreticalOptionValue":44.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.48,"markChange":-0.71,"markPercentChange":-1.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_033120P358","description":"SPY Mar 31 2020 358 Put (Quarterly)","exchangeName":"OPR","bid":44.45,"ask":45.32,"last":27.98,"mark":44.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579794463650,"quoteTimeInLong":1582727401176,"netChange":-8.35,"volatility":37.145,"delta":-0.852,"gamma":0.006,"theta":-0.112,"vega":0.22,"rho":-0.2,"openInterest":1,"timeValue":-15.97,"theoreticalOptionValue":45.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.32,"markChange":-0.69,"markPercentChange":-1.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_033120P359","description":"SPY Mar 31 2020 359 Put (Quarterly)","exchangeName":"OPR","bid":45.45,"ask":46.35,"last":0,"mark":45.9,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":37.708,"delta":-0.853,"gamma":0.006,"theta":-0.113,"vega":0.219,"rho":-0.199,"openInterest":0,"timeValue":0.95,"theoreticalOptionValue":46.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_033120P360","description":"SPY Mar 31 2020 360 Put (Quarterly)","exchangeName":"OPR","bid":46.45,"ask":47.32,"last":46.73,"mark":46.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660448546,"quoteTimeInLong":1582727401176,"netChange":8.41,"volatility":38.268,"delta":-0.854,"gamma":0.005,"theta":-0.114,"vega":0.217,"rho":-0.199,"openInterest":55,"timeValue":0.78,"theoreticalOptionValue":47.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.69,"markChange":-0.68,"markPercentChange":-1.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_033120P361","description":"SPY Mar 31 2020 361 Put (Quarterly)","exchangeName":"OPR","bid":47.45,"ask":48.35,"last":28.49,"mark":47.9,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582313632120,"quoteTimeInLong":1582727401175,"netChange":-10.82,"volatility":38.802,"delta":-0.855,"gamma":0.005,"theta":-0.114,"vega":0.216,"rho":-0.199,"openInterest":18,"timeValue":-18.46,"theoreticalOptionValue":48.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.28,"markChange":-0.67,"markPercentChange":-1.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_033120P362","description":"SPY Mar 31 2020 362 Put (Quarterly)","exchangeName":"OPR","bid":48.44,"ask":49.32,"last":24.42,"mark":48.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582146678793,"quoteTimeInLong":1582727401175,"netChange":-15.89,"volatility":39.357,"delta":-0.856,"gamma":0.005,"theta":-0.115,"vega":0.215,"rho":-0.198,"openInterest":2,"timeValue":-23.53,"theoreticalOptionValue":49.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.05,"markChange":-0.69,"markPercentChange":-1.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_033120P363","description":"SPY Mar 31 2020 363 Put (Quarterly)","exchangeName":"OPR","bid":49.44,"ask":50.35,"last":27.08,"mark":49.9,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581433316630,"quoteTimeInLong":1582727401175,"netChange":-14.22,"volatility":39.725,"delta":-0.858,"gamma":0.005,"theta":-0.115,"vega":0.212,"rho":-0.197,"openInterest":8,"timeValue":-21.87,"theoreticalOptionValue":50.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.13,"markChange":-0.67,"markPercentChange":-1.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_033120P364","description":"SPY Mar 31 2020 364 Put (Quarterly)","exchangeName":"OPR","bid":50.44,"ask":51.31,"last":39.97,"mark":50.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580762631017,"quoteTimeInLong":1582727401175,"netChange":-2.33,"volatility":40.274,"delta":-0.859,"gamma":0.005,"theta":-0.116,"vega":0.211,"rho":-0.197,"openInterest":5,"timeValue":-9.98,"theoreticalOptionValue":51.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.52,"markChange":-0.69,"markPercentChange":-1.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_033120P365","description":"SPY Mar 31 2020 365 Put (Quarterly)","exchangeName":"OPR","bid":51.44,"ask":52.34,"last":31.82,"mark":51.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581013564301,"quoteTimeInLong":1582727401175,"netChange":-11.48,"volatility":40.82,"delta":-0.86,"gamma":0.005,"theta":-0.117,"vega":0.21,"rho":-0.196,"openInterest":1,"timeValue":-19.13,"theoreticalOptionValue":52.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.83,"markChange":-0.67,"markPercentChange":-1.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_033120P366","description":"SPY Mar 31 2020 366 Put (Quarterly)","exchangeName":"OPR","bid":52.43,"ask":53.31,"last":0,"mark":52.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":41.341,"delta":-0.861,"gamma":0.005,"theta":-0.118,"vega":0.209,"rho":-0.196,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":53.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_033120P367","description":"SPY Mar 31 2020 367 Put (Quarterly)","exchangeName":"OPR","bid":53.43,"ask":54.34,"last":0,"mark":53.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":41.883,"delta":-0.862,"gamma":0.005,"theta":-0.119,"vega":0.208,"rho":-0.195,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":54.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_033120P368","description":"SPY Mar 31 2020 368 Put (Quarterly)","exchangeName":"OPR","bid":54.43,"ask":55.31,"last":0,"mark":54.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":42.399,"delta":-0.863,"gamma":0.005,"theta":-0.12,"vega":0.207,"rho":-0.195,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":55.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_033120P369","description":"SPY Mar 31 2020 369 Put (Quarterly)","exchangeName":"OPR","bid":55.43,"ask":56.34,"last":0,"mark":55.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":42.938,"delta":-0.863,"gamma":0.004,"theta":-0.121,"vega":0.206,"rho":-0.194,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":56.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_033120P370","description":"SPY Mar 31 2020 370 Put (Quarterly)","exchangeName":"OPR","bid":56.43,"ask":57.3,"last":0,"mark":56.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":43.474,"delta":-0.864,"gamma":0.004,"theta":-0.122,"vega":0.205,"rho":-0.194,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":57.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_033120P371","description":"SPY Mar 31 2020 371 Put (Quarterly)","exchangeName":"OPR","bid":57.43,"ask":58.34,"last":0,"mark":57.89,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":44.009,"delta":-0.865,"gamma":0.004,"theta":-0.123,"vega":0.204,"rho":-0.193,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":58.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1585699200000,"daysToExpiration":34,"expirationType":"Q","lastTradingDay":1585627200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.14,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-04-01:35":{"230.0":[{"putCall":"PUT","symbol":"SPY_040120P230","description":"SPY Apr 1 2020 230 Put (Weekly)","exchangeName":"OPR","bid":0.2,"ask":0.23,"last":0,"mark":0.22,"bidSize":600,"askSize":800,"bidAskSize":"600X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.22,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_040120P235","description":"SPY Apr 1 2020 235 Put (Weekly)","exchangeName":"OPR","bid":0.23,"ask":0.26,"last":0,"mark":0.25,"bidSize":1000,"askSize":300,"bidAskSize":"1000X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.25,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.25,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_040120P240","description":"SPY Apr 1 2020 240 Put (Weekly)","exchangeName":"OPR","bid":0.28,"ask":0.31,"last":0,"mark":0.3,"bidSize":500,"askSize":700,"bidAskSize":"500X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.29,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.3,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_040120P245","description":"SPY Apr 1 2020 245 Put (Weekly)","exchangeName":"OPR","bid":0.34,"ask":0.37,"last":0,"mark":0.36,"bidSize":228,"askSize":700,"bidAskSize":"228X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.35,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.36,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_040120P250","description":"SPY Apr 1 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.41,"ask":0.44,"last":0,"mark":0.43,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.43,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.43,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_040120P255","description":"SPY Apr 1 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.51,"ask":0.54,"last":0.56,"mark":0.53,"bidSize":216,"askSize":300,"bidAskSize":"216X300","lastSize":0,"highPrice":0.56,"lowPrice":0.56,"openPrice":0,"closePrice":0,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400371,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.56,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.53,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_040120P260","description":"SPY Apr 1 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.63,"ask":0.67,"last":0,"mark":0.65,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.65,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.65,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_040120P265","description":"SPY Apr 1 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.79,"ask":0.84,"last":0,"mark":0.82,"bidSize":500,"askSize":400,"bidAskSize":"500X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.82,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_040120P270","description":"SPY Apr 1 2020 270 Put (Weekly)","exchangeName":"OPR","bid":1.01,"ask":1.06,"last":0,"mark":1.04,"bidSize":200,"askSize":300,"bidAskSize":"200X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.03,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.04,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_040120P275","description":"SPY Apr 1 2020 275 Put (Weekly)","exchangeName":"OPR","bid":1.29,"ask":1.35,"last":0,"mark":1.32,"bidSize":240,"askSize":300,"bidAskSize":"240X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.32,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.32,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_040120P280","description":"SPY Apr 1 2020 280 Put (Weekly)","exchangeName":"OPR","bid":1.66,"ask":1.73,"last":0,"mark":1.69,"bidSize":240,"askSize":240,"bidAskSize":"240X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.7,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.69,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_040120P285","description":"SPY Apr 1 2020 285 Put (Weekly)","exchangeName":"OPR","bid":2.13,"ask":2.24,"last":0,"mark":2.19,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401129,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.18,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.19,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_040120P290","description":"SPY Apr 1 2020 290 Put (Weekly)","exchangeName":"OPR","bid":2.76,"ask":2.88,"last":3.62,"mark":2.82,"bidSize":187,"askSize":165,"bidAskSize":"187X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664076975,"quoteTimeInLong":1582727401162,"netChange":0,"volatility":31.034,"delta":-0.189,"gamma":0.009,"theta":-0.114,"vega":0.267,"rho":-0.061,"openInterest":59,"timeValue":3.62,"theoreticalOptionValue":3.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.52,"markPercentChange":-15.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_040120P295","description":"SPY Apr 1 2020 295 Put (Weekly)","exchangeName":"OPR","bid":3.57,"ask":3.7,"last":3.67,"mark":3.64,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":3.67,"lowPrice":3.67,"openPrice":0,"closePrice":4.2,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400924,"quoteTimeInLong":1582727401129,"netChange":-0.53,"volatility":27.794,"delta":-0.219,"gamma":0.011,"theta":-0.111,"vega":0.291,"rho":-0.071,"openInterest":65,"timeValue":3.67,"theoreticalOptionValue":3.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.62,"markChange":-0.56,"markPercentChange":-13.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_040120P300","description":"SPY Apr 1 2020 300 Put (Weekly)","exchangeName":"OPR","bid":4.59,"ask":4.73,"last":5.59,"mark":4.66,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663989801,"quoteTimeInLong":1582727401163,"netChange":0,"volatility":26.954,"delta":-0.275,"gamma":0.013,"theta":-0.121,"vega":0.329,"rho":-0.088,"openInterest":144,"timeValue":5.59,"theoreticalOptionValue":4.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.62,"markPercentChange":-11.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_040120P305","description":"SPY Apr 1 2020 305 Put (Weekly)","exchangeName":"OPR","bid":5.86,"ask":6.02,"last":5.98,"mark":5.94,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":5.98,"lowPrice":5.98,"openPrice":0,"closePrice":6.63,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400465,"quoteTimeInLong":1582727401152,"netChange":-0.64,"volatility":25.568,"delta":-0.338,"gamma":0.014,"theta":-0.126,"vega":0.36,"rho":-0.108,"openInterest":22,"timeValue":5.98,"theoreticalOptionValue":5.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.74,"markChange":-0.69,"markPercentChange":-10.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_040120P306","description":"SPY Apr 1 2020 306 Put (Weekly)","exchangeName":"OPR","bid":6.14,"ask":6.3,"last":0,"mark":6.22,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401135,"netChange":0,"volatility":25.527,"delta":-0.352,"gamma":0.015,"theta":-0.127,"vega":0.366,"rho":-0.112,"openInterest":0,"timeValue":6.22,"theoreticalOptionValue":6.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":6.22,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_040120P307","description":"SPY Apr 1 2020 307 Put (Weekly)","exchangeName":"OPR","bid":6.44,"ask":6.61,"last":0,"mark":6.53,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401140,"netChange":0,"volatility":25.082,"delta":-0.366,"gamma":0.015,"theta":-0.127,"vega":0.371,"rho":-0.117,"openInterest":0,"timeValue":6.53,"theoreticalOptionValue":6.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":6.53,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_040120P308","description":"SPY Apr 1 2020 308 Put (Weekly)","exchangeName":"OPR","bid":6.76,"ask":6.92,"last":0,"mark":6.84,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401171,"netChange":0,"volatility":25.019,"delta":-0.381,"gamma":0.015,"theta":-0.128,"vega":0.376,"rho":-0.121,"openInterest":0,"timeValue":6.84,"theoreticalOptionValue":6.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":6.84,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_040120P309","description":"SPY Apr 1 2020 309 Put (Weekly)","exchangeName":"OPR","bid":7.08,"ask":7.25,"last":0,"mark":7.17,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401169,"netChange":0,"volatility":24.599,"delta":-0.396,"gamma":0.016,"theta":-0.127,"vega":0.38,"rho":-0.126,"openInterest":0,"timeValue":7.16,"theoreticalOptionValue":7.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":7.17,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_040120P310","description":"SPY Apr 1 2020 310 Put (Weekly)","exchangeName":"OPR","bid":7.42,"ask":7.59,"last":7.6,"mark":7.51,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":7.6,"lowPrice":7.6,"openPrice":0,"closePrice":8.27,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400965,"quoteTimeInLong":1582727401165,"netChange":-0.67,"volatility":24.511,"delta":-0.412,"gamma":0.016,"theta":-0.128,"vega":0.383,"rho":-0.13,"openInterest":75,"timeValue":7.6,"theoreticalOptionValue":7.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.1,"markChange":-0.77,"markPercentChange":-9.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_040120P311","description":"SPY Apr 1 2020 311 Put (Weekly)","exchangeName":"OPR","bid":7.78,"ask":7.95,"last":0,"mark":7.87,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401158,"netChange":0,"volatility":24.109,"delta":-0.428,"gamma":0.017,"theta":-0.127,"vega":0.387,"rho":-0.135,"openInterest":0,"timeValue":7.86,"theoreticalOptionValue":7.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":7.87,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_040120P312","description":"SPY Apr 1 2020 312 Put (Weekly)","exchangeName":"OPR","bid":8.13,"ask":8.34,"last":0,"mark":8.24,"bidSize":85,"askSize":100,"bidAskSize":"85X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":23.979,"delta":-0.444,"gamma":0.017,"theta":-0.127,"vega":0.389,"rho":-0.14,"openInterest":0,"timeValue":8.23,"theoreticalOptionValue":8.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":8.24,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_040120P313","description":"SPY Apr 1 2020 313 Put (Weekly)","exchangeName":"OPR","bid":8.53,"ask":8.71,"last":0,"mark":8.62,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401132,"netChange":0,"volatility":23.666,"delta":-0.461,"gamma":0.017,"theta":-0.126,"vega":0.391,"rho":-0.145,"openInterest":0,"timeValue":8.62,"theoreticalOptionValue":8.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":8.62,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_040120P314","description":"SPY Apr 1 2020 314 Put (Weekly)","exchangeName":"OPR","bid":8.93,"ask":9.11,"last":0,"mark":9.02,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":23.44,"delta":-0.478,"gamma":0.017,"theta":-0.125,"vega":0.392,"rho":-0.15,"openInterest":0,"timeValue":9.02,"theoreticalOptionValue":9.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":9.02,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_040120P315","description":"SPY Apr 1 2020 315 Put (Weekly)","exchangeName":"OPR","bid":9.19,"ask":9.69,"last":10.51,"mark":9.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664363311,"quoteTimeInLong":1582727401169,"netChange":0,"volatility":23.068,"delta":-0.496,"gamma":0.018,"theta":-0.123,"vega":0.393,"rho":-0.155,"openInterest":54,"timeValue":9.56,"theoreticalOptionValue":9.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.77,"markPercentChange":-7.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_040120P316","description":"SPY Apr 1 2020 316 Put (Weekly)","exchangeName":"OPR","bid":9.6,"ask":10.1,"last":0,"mark":9.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400938,"netChange":0,"volatility":22.882,"delta":-0.514,"gamma":0.018,"theta":-0.122,"vega":0.393,"rho":-0.16,"openInterest":0,"timeValue":7.9,"theoreticalOptionValue":9.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":9.85,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_040120P317","description":"SPY Apr 1 2020 317 Put (Weekly)","exchangeName":"OPR","bid":10,"ask":10.8,"last":0,"mark":10.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401134,"netChange":0,"volatility":22.932,"delta":-0.531,"gamma":0.018,"theta":-0.121,"vega":0.392,"rho":-0.165,"openInterest":0,"timeValue":7.45,"theoreticalOptionValue":10.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":10.4,"markPercentChange":0,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_040120P320","description":"SPY Apr 1 2020 320 Put (Weekly)","exchangeName":"OPR","bid":11.39,"ask":12.17,"last":10.56,"mark":11.78,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":10.56,"lowPrice":10.56,"openPrice":0,"closePrice":12.61,"totalVolume":210,"tradeDate":null,"tradeTimeInLong":1582727400550,"quoteTimeInLong":1582727401135,"netChange":-2.05,"volatility":21.824,"delta":-0.588,"gamma":0.018,"theta":-0.112,"vega":0.383,"rho":-0.179,"openInterest":218,"timeValue":4.61,"theoreticalOptionValue":11.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.23,"markChange":-0.83,"markPercentChange":-6.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_040120P325","description":"SPY Apr 1 2020 325 Put (Weekly)","exchangeName":"OPR","bid":14.28,"ask":15.08,"last":15.64,"mark":14.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665153982,"quoteTimeInLong":1582727401156,"netChange":0,"volatility":20.648,"delta":-0.684,"gamma":0.018,"theta":-0.096,"vega":0.349,"rho":-0.199,"openInterest":6,"timeValue":4.69,"theoreticalOptionValue":14.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-5.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_040120P330","description":"SPY Apr 1 2020 330 Put (Weekly)","exchangeName":"OPR","bid":17.82,"ask":18.59,"last":0,"mark":18.2,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401139,"netChange":0,"volatility":20.258,"delta":-0.768,"gamma":0.015,"theta":-0.08,"vega":0.299,"rho":-0.209,"openInterest":0,"timeValue":2.25,"theoreticalOptionValue":18.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.82,"markPercentChange":-4.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_040120P335","description":"SPY Apr 1 2020 335 Put (Weekly)","exchangeName":"OPR","bid":21.93,"ask":22.93,"last":0,"mark":22.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401118,"netChange":0,"volatility":20.373,"delta":-0.832,"gamma":0.012,"theta":-0.065,"vega":0.245,"rho":-0.205,"openInterest":0,"timeValue":1.48,"theoreticalOptionValue":22.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.76,"markPercentChange":-3.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_040120P340","description":"SPY Apr 1 2020 340 Put (Weekly)","exchangeName":"OPR","bid":26.58,"ask":27.55,"last":23,"mark":27.07,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652533501,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":22.141,"delta":-0.861,"gamma":0.01,"theta":-0.062,"vega":0.214,"rho":-0.197,"openInterest":0,"timeValue":-2.95,"theoreticalOptionValue":27.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.75,"markPercentChange":-2.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_040120P345","description":"SPY Apr 1 2020 345 Put (Weekly)","exchangeName":"OPR","bid":31.45,"ask":32.45,"last":0,"mark":31.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401140,"netChange":0,"volatility":24.004,"delta":-0.881,"gamma":0.008,"theta":-0.059,"vega":0.191,"rho":-0.187,"openInterest":0,"timeValue":1,"theoreticalOptionValue":31.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-2.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_040120P350","description":"SPY Apr 1 2020 350 Put (Weekly)","exchangeName":"OPR","bid":36.39,"ask":37.36,"last":0,"mark":36.88,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":26.833,"delta":-0.886,"gamma":0.006,"theta":-0.064,"vega":0.184,"rho":-0.183,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":36.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.75,"markPercentChange":-2,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_040120P355","description":"SPY Apr 1 2020 355 Put (Weekly)","exchangeName":"OPR","bid":41.37,"ask":42.37,"last":0,"mark":41.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401114,"netChange":0,"volatility":28.867,"delta":-0.895,"gamma":0.005,"theta":-0.064,"vega":0.172,"rho":-0.175,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":41.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_040120P360","description":"SPY Apr 1 2020 360 Put (Weekly)","exchangeName":"OPR","bid":46.35,"ask":47.32,"last":0,"mark":46.84,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":31.966,"delta":-0.895,"gamma":0.005,"theta":-0.072,"vega":0.172,"rho":-0.174,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":46.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585785600000,"daysToExpiration":35,"expirationType":"S","lastTradingDay":1585713600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.75,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-04-03:37":{"230.0":[{"putCall":"PUT","symbol":"SPY_040320P230","description":"SPY Apr 3 2020 230 Put (Weekly)","exchangeName":"OPR","bid":0.22,"ask":0.25,"last":0,"mark":0.24,"bidSize":800,"askSize":800,"bidAskSize":"800X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.23,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.24,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_040320P235","description":"SPY Apr 3 2020 235 Put (Weekly)","exchangeName":"OPR","bid":0.26,"ask":0.29,"last":0,"mark":0.28,"bidSize":700,"askSize":700,"bidAskSize":"700X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.28,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.28,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_040320P240","description":"SPY Apr 3 2020 240 Put (Weekly)","exchangeName":"OPR","bid":0.31,"ask":0.34,"last":0.53,"mark":0.33,"bidSize":600,"askSize":600,"bidAskSize":"600X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663544609,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":44.102,"delta":-0.024,"gamma":0.001,"theta":-0.033,"vega":0.058,"rho":-0.008,"openInterest":52,"timeValue":0.53,"theoreticalOptionValue":0.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.11,"markPercentChange":-24.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_040320P245","description":"SPY Apr 3 2020 245 Put (Weekly)","exchangeName":"OPR","bid":0.37,"ask":0.4,"last":0,"mark":0.39,"bidSize":800,"askSize":228,"bidAskSize":"800X228","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":42.609,"delta":-0.03,"gamma":0.002,"theta":-0.038,"vega":0.068,"rho":-0.01,"openInterest":0,"timeValue":0.38,"theoreticalOptionValue":0.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.13,"markPercentChange":-25.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_040320P250","description":"SPY Apr 3 2020 250 Put (Weekly)","exchangeName":"OPR","bid":0.46,"ask":0.49,"last":0.76,"mark":0.48,"bidSize":228,"askSize":500,"bidAskSize":"228X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663431214,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":41.005,"delta":-0.036,"gamma":0.002,"theta":-0.043,"vega":0.08,"rho":-0.012,"openInterest":89,"timeValue":0.76,"theoreticalOptionValue":0.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.15,"markPercentChange":-23.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_040320P255","description":"SPY Apr 3 2020 255 Put (Weekly)","exchangeName":"OPR","bid":0.56,"ask":0.6,"last":0.92,"mark":0.58,"bidSize":500,"askSize":600,"bidAskSize":"500X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662259980,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":39.612,"delta":-0.044,"gamma":0.002,"theta":-0.049,"vega":0.094,"rho":-0.015,"openInterest":33,"timeValue":0.92,"theoreticalOptionValue":0.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.18,"markPercentChange":-23.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_040320P260","description":"SPY Apr 3 2020 260 Put (Weekly)","exchangeName":"OPR","bid":0.7,"ask":0.74,"last":1.09,"mark":0.72,"bidSize":300,"askSize":500,"bidAskSize":"300X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663431214,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":38.248,"delta":-0.054,"gamma":0.003,"theta":-0.056,"vega":0.112,"rho":-0.019,"openInterest":9,"timeValue":1.09,"theoreticalOptionValue":0.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.22,"markPercentChange":-22.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_040320P265","description":"SPY Apr 3 2020 265 Put (Weekly)","exchangeName":"OPR","bid":0.88,"ask":0.92,"last":1.26,"mark":0.9,"bidSize":204,"askSize":300,"bidAskSize":"204X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664348768,"quoteTimeInLong":1582727401178,"netChange":0.49,"volatility":36.878,"delta":-0.067,"gamma":0.003,"theta":-0.063,"vega":0.131,"rho":-0.023,"openInterest":294,"timeValue":1.26,"theoreticalOptionValue":1.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.61,"markChange":-0.25,"markPercentChange":-21.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_040320P270","description":"SPY Apr 3 2020 270 Put (Weekly)","exchangeName":"OPR","bid":1.11,"ask":1.16,"last":1.18,"mark":1.14,"bidSize":240,"askSize":300,"bidAskSize":"240X300","lastSize":0,"highPrice":1.18,"lowPrice":1.18,"openPrice":0,"closePrice":1.43,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400956,"quoteTimeInLong":1582727401178,"netChange":-0.25,"volatility":35.636,"delta":-0.083,"gamma":0.004,"theta":-0.072,"vega":0.155,"rho":-0.029,"openInterest":293,"timeValue":1.18,"theoreticalOptionValue":1.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.77,"markChange":-0.3,"markPercentChange":-20.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_040320P275","description":"SPY Apr 3 2020 275 Put (Weekly)","exchangeName":"OPR","bid":1.41,"ask":1.47,"last":1.7,"mark":1.44,"bidSize":240,"askSize":300,"bidAskSize":"240X300","lastSize":0,"highPrice":1.7,"lowPrice":1.7,"openPrice":0,"closePrice":1.79,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400550,"quoteTimeInLong":1582727401178,"netChange":-0.09,"volatility":34.397,"delta":-0.103,"gamma":0.005,"theta":-0.081,"vega":0.181,"rho":-0.035,"openInterest":59,"timeValue":1.7,"theoreticalOptionValue":1.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.03,"markChange":-0.35,"markPercentChange":-19.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_040320P280","description":"SPY Apr 3 2020 280 Put (Weekly)","exchangeName":"OPR","bid":1.8,"ask":1.87,"last":2.53,"mark":1.84,"bidSize":300,"askSize":180,"bidAskSize":"300X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663956539,"quoteTimeInLong":1582727401178,"netChange":1.1,"volatility":33.221,"delta":-0.127,"gamma":0.006,"theta":-0.092,"vega":0.211,"rho":-0.044,"openInterest":146,"timeValue":2.53,"theoreticalOptionValue":2.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49,"markChange":-0.41,"markPercentChange":-18.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_040320P281","description":"SPY Apr 3 2020 281 Put (Weekly)","exchangeName":"OPR","bid":1.88,"ask":1.97,"last":0,"mark":1.92,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401125,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":1.92,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1.92,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_040320P282","description":"SPY Apr 3 2020 282 Put (Weekly)","exchangeName":"OPR","bid":1.98,"ask":2.07,"last":0,"mark":2.03,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401159,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.03,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.03,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_040320P283","description":"SPY Apr 3 2020 283 Put (Weekly)","exchangeName":"OPR","bid":2.08,"ask":2.17,"last":0,"mark":2.13,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401140,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.13,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.13,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_040320P284","description":"SPY Apr 3 2020 284 Put (Weekly)","exchangeName":"OPR","bid":2.2,"ask":2.27,"last":0,"mark":2.24,"bidSize":132,"askSize":132,"bidAskSize":"132X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400961,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.23,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.24,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_040320P285","description":"SPY Apr 3 2020 285 Put (Weekly)","exchangeName":"OPR","bid":2.3,"ask":2.4,"last":3.2,"mark":2.35,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662220821,"quoteTimeInLong":1582727401126,"netChange":1.43,"volatility":32.038,"delta":-0.157,"gamma":0.007,"theta":-0.102,"vega":0.244,"rho":-0.054,"openInterest":79,"timeValue":3.2,"theoreticalOptionValue":2.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.89,"markChange":-0.46,"markPercentChange":-16.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_040320P286","description":"SPY Apr 3 2020 286 Put (Weekly)","exchangeName":"OPR","bid":2.42,"ask":2.52,"last":0,"mark":2.47,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401139,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.47,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.47,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_040320P287","description":"SPY Apr 3 2020 287 Put (Weekly)","exchangeName":"OPR","bid":2.56,"ask":2.63,"last":0,"mark":2.6,"bidSize":121,"askSize":121,"bidAskSize":"121X121","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401118,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.6,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.6,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_040320P288","description":"SPY Apr 3 2020 288 Put (Weekly)","exchangeName":"OPR","bid":2.69,"ask":2.76,"last":0,"mark":2.72,"bidSize":121,"askSize":121,"bidAskSize":"121X121","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401118,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.72,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.72,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_040320P289","description":"SPY Apr 3 2020 289 Put (Weekly)","exchangeName":"OPR","bid":2.8,"ask":2.91,"last":0,"mark":2.86,"bidSize":187,"askSize":165,"bidAskSize":"187X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":2.86,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.86,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_040320P290","description":"SPY Apr 3 2020 290 Put (Weekly)","exchangeName":"OPR","bid":2.95,"ask":3.06,"last":3.65,"mark":3.01,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664578668,"quoteTimeInLong":1582727401139,"netChange":1.46,"volatility":30.885,"delta":-0.194,"gamma":0.009,"theta":-0.112,"vega":0.278,"rho":-0.066,"openInterest":602,"timeValue":3.65,"theoreticalOptionValue":3.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.34,"markChange":-0.51,"markPercentChange":-14.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_040320P291","description":"SPY Apr 3 2020 291 Put (Weekly)","exchangeName":"OPR","bid":3.1,"ask":3.21,"last":4.15,"mark":3.16,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662711983,"quoteTimeInLong":1582727401161,"netChange":0,"volatility":30.65,"delta":-0.202,"gamma":0.009,"theta":-0.114,"vega":0.285,"rho":-0.069,"openInterest":3,"timeValue":4.15,"theoreticalOptionValue":3.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.53,"markPercentChange":-14.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_040320P292","description":"SPY Apr 3 2020 292 Put (Weekly)","exchangeName":"OPR","bid":3.25,"ask":3.37,"last":4.1,"mark":3.31,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664017802,"quoteTimeInLong":1582727401147,"netChange":0,"volatility":30.425,"delta":-0.21,"gamma":0.009,"theta":-0.116,"vega":0.292,"rho":-0.072,"openInterest":6,"timeValue":4.1,"theoreticalOptionValue":3.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.54,"markPercentChange":-14.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_040320P293","description":"SPY Apr 3 2020 293 Put (Weekly)","exchangeName":"OPR","bid":3.42,"ask":3.54,"last":4.32,"mark":3.48,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662169500,"quoteTimeInLong":1582727401147,"netChange":0,"volatility":30.175,"delta":-0.219,"gamma":0.01,"theta":-0.117,"vega":0.299,"rho":-0.075,"openInterest":16,"timeValue":4.32,"theoreticalOptionValue":4.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.54,"markPercentChange":-13.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_040320P294","description":"SPY Apr 3 2020 294 Put (Weekly)","exchangeName":"OPR","bid":3.59,"ask":3.71,"last":4.78,"mark":3.65,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662954483,"quoteTimeInLong":1582727401157,"netChange":0,"volatility":29.967,"delta":-0.228,"gamma":0.01,"theta":-0.119,"vega":0.306,"rho":-0.078,"openInterest":35,"timeValue":4.78,"theoreticalOptionValue":4.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.56,"markPercentChange":-13.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_040320P295","description":"SPY Apr 3 2020 295 Put (Weekly)","exchangeName":"OPR","bid":3.77,"ask":3.89,"last":4.61,"mark":3.83,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663523643,"quoteTimeInLong":1582727401168,"netChange":1.88,"volatility":29.732,"delta":-0.237,"gamma":0.01,"theta":-0.121,"vega":0.313,"rho":-0.081,"openInterest":514,"timeValue":4.61,"theoreticalOptionValue":4.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.84,"markChange":-0.57,"markPercentChange":-12.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_040320P296","description":"SPY Apr 3 2020 296 Put (Weekly)","exchangeName":"OPR","bid":3.96,"ask":4.09,"last":5.27,"mark":4.03,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663020323,"quoteTimeInLong":1582727401117,"netChange":0,"volatility":29.503,"delta":-0.247,"gamma":0.011,"theta":-0.122,"vega":0.32,"rho":-0.084,"openInterest":11,"timeValue":5.27,"theoreticalOptionValue":4.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.57,"markPercentChange":-12.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_040320P297","description":"SPY Apr 3 2020 297 Put (Weekly)","exchangeName":"OPR","bid":4.16,"ask":4.29,"last":5.62,"mark":4.22,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659060284,"quoteTimeInLong":1582727401156,"netChange":0,"volatility":29.279,"delta":-0.257,"gamma":0.011,"theta":-0.124,"vega":0.326,"rho":-0.087,"openInterest":8,"timeValue":5.62,"theoreticalOptionValue":4.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.58,"markPercentChange":-12.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_040320P298","description":"SPY Apr 3 2020 298 Put (Weekly)","exchangeName":"OPR","bid":4.36,"ask":4.5,"last":5.02,"mark":4.43,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660687987,"quoteTimeInLong":1582727401156,"netChange":0,"volatility":29.072,"delta":-0.267,"gamma":0.011,"theta":-0.126,"vega":0.333,"rho":-0.091,"openInterest":54,"timeValue":5.02,"theoreticalOptionValue":5.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.6,"markPercentChange":-12.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_040320P299","description":"SPY Apr 3 2020 299 Put (Weekly)","exchangeName":"OPR","bid":4.58,"ask":4.71,"last":6.01,"mark":4.64,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659368726,"quoteTimeInLong":1582727401166,"netChange":0,"volatility":28.838,"delta":-0.277,"gamma":0.011,"theta":-0.127,"vega":0.339,"rho":-0.094,"openInterest":14,"timeValue":6.01,"theoreticalOptionValue":5.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.62,"markPercentChange":-11.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_040320P300","description":"SPY Apr 3 2020 300 Put (Weekly)","exchangeName":"OPR","bid":4.8,"ask":4.94,"last":4.92,"mark":4.87,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":4.92,"lowPrice":4.92,"openPrice":0,"closePrice":5.5,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400656,"quoteTimeInLong":1582727401144,"netChange":-0.58,"volatility":28.62,"delta":-0.288,"gamma":0.012,"theta":-0.128,"vega":0.346,"rho":-0.098,"openInterest":3761,"timeValue":4.92,"theoreticalOptionValue":5.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.55,"markChange":-0.63,"markPercentChange":-11.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_040320P301","description":"SPY Apr 3 2020 301 Put (Weekly)","exchangeName":"OPR","bid":5.04,"ask":5.18,"last":5.76,"mark":5.11,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664917976,"quoteTimeInLong":1582727401174,"netChange":2.23,"volatility":28.401,"delta":-0.3,"gamma":0.012,"theta":-0.13,"vega":0.352,"rho":-0.102,"openInterest":29,"timeValue":5.76,"theoreticalOptionValue":5.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.78,"markChange":-0.64,"markPercentChange":-11.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_040320P302","description":"SPY Apr 3 2020 302 Put (Weekly)","exchangeName":"OPR","bid":5.29,"ask":5.43,"last":6.35,"mark":5.36,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663384296,"quoteTimeInLong":1582727401109,"netChange":2.66,"volatility":28.182,"delta":-0.311,"gamma":0.012,"theta":-0.131,"vega":0.358,"rho":-0.106,"openInterest":39,"timeValue":6.35,"theoreticalOptionValue":6.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.31,"markChange":-0.65,"markPercentChange":-10.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.5":[{"putCall":"PUT","symbol":"SPY_040320P302.5","description":"SPY Apr 3 2020 302.5 Put (Weekly)","exchangeName":"OPR","bid":5.41,"ask":5.55,"last":6.85,"mark":5.48,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662954483,"quoteTimeInLong":1582727401142,"netChange":3.08,"volatility":28.061,"delta":-0.317,"gamma":0.013,"theta":-0.131,"vega":0.361,"rho":-0.108,"openInterest":159,"timeValue":6.85,"theoreticalOptionValue":6.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.21,"markChange":-0.66,"markPercentChange":-10.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_040320P303","description":"SPY Apr 3 2020 303 Put (Weekly)","exchangeName":"OPR","bid":5.54,"ask":5.68,"last":6.52,"mark":5.61,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664057150,"quoteTimeInLong":1582727401135,"netChange":2.67,"volatility":27.96,"delta":-0.323,"gamma":0.013,"theta":-0.132,"vega":0.364,"rho":-0.11,"openInterest":66,"timeValue":6.52,"theoreticalOptionValue":6.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.57,"markChange":-0.67,"markPercentChange":-10.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_040320P304","description":"SPY Apr 3 2020 304 Put (Weekly)","exchangeName":"OPR","bid":5.81,"ask":5.96,"last":7.05,"mark":5.89,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664120965,"quoteTimeInLong":1582727401123,"netChange":3.04,"volatility":27.736,"delta":-0.335,"gamma":0.013,"theta":-0.133,"vega":0.369,"rho":-0.114,"openInterest":122,"timeValue":7.05,"theoreticalOptionValue":6.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.27,"markChange":-0.67,"markPercentChange":-10.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_040320P305","description":"SPY Apr 3 2020 305 Put (Weekly)","exchangeName":"OPR","bid":6.08,"ask":6.23,"last":7.13,"mark":6.16,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664443429,"quoteTimeInLong":1582727401178,"netChange":2.93,"volatility":25.505,"delta":-0.34,"gamma":0.014,"theta":-0.122,"vega":0.371,"rho":-0.115,"openInterest":677,"timeValue":7.13,"theoreticalOptionValue":6.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.82,"markChange":-0.7,"markPercentChange":-10.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_040320P306","description":"SPY Apr 3 2020 306 Put (Weekly)","exchangeName":"OPR","bid":6.37,"ask":6.53,"last":7.97,"mark":6.45,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659296735,"quoteTimeInLong":1582727401178,"netChange":3.59,"volatility":25.509,"delta":-0.355,"gamma":0.014,"theta":-0.124,"vega":0.377,"rho":-0.12,"openInterest":51,"timeValue":7.97,"theoreticalOptionValue":6.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.16,"markChange":-0.71,"markPercentChange":-9.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_040320P307","description":"SPY Apr 3 2020 307 Put (Weekly)","exchangeName":"OPR","bid":6.67,"ask":6.83,"last":6.79,"mark":6.75,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":6.79,"lowPrice":6.79,"openPrice":0,"closePrice":7.47,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400365,"quoteTimeInLong":1582727401159,"netChange":-0.69,"volatility":25.016,"delta":-0.368,"gamma":0.015,"theta":-0.123,"vega":0.382,"rho":-0.124,"openInterest":140,"timeValue":6.79,"theoreticalOptionValue":6.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.16,"markChange":-0.72,"markPercentChange":-9.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.5":[{"putCall":"PUT","symbol":"SPY_040320P307.5","description":"SPY Apr 3 2020 307.5 Put (Weekly)","exchangeName":"OPR","bid":6.83,"ask":6.99,"last":7.75,"mark":6.91,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663565076,"quoteTimeInLong":1582727401128,"netChange":3.08,"volatility":25.104,"delta":-0.376,"gamma":0.015,"theta":-0.124,"vega":0.384,"rho":-0.126,"openInterest":167,"timeValue":7.75,"theoreticalOptionValue":6.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.37,"markChange":-0.73,"markPercentChange":-9.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_040320P308","description":"SPY Apr 3 2020 308 Put (Weekly)","exchangeName":"OPR","bid":6.99,"ask":7.15,"last":7.28,"mark":7.07,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657216302,"quoteTimeInLong":1582727401166,"netChange":2.51,"volatility":24.792,"delta":-0.383,"gamma":0.015,"theta":-0.124,"vega":0.386,"rho":-0.128,"openInterest":68,"timeValue":7.28,"theoreticalOptionValue":7.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.16,"markChange":-0.73,"markPercentChange":-9.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_040320P309","description":"SPY Apr 3 2020 309 Put (Weekly)","exchangeName":"OPR","bid":7.31,"ask":7.47,"last":9.1,"mark":7.39,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663194645,"quoteTimeInLong":1582727401113,"netChange":4.11,"volatility":24.751,"delta":-0.398,"gamma":0.015,"theta":-0.125,"vega":0.391,"rho":-0.133,"openInterest":103,"timeValue":9.1,"theoreticalOptionValue":7.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.52,"markChange":-0.76,"markPercentChange":-9.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_040320P310","description":"SPY Apr 3 2020 310 Put (Weekly)","exchangeName":"OPR","bid":7.65,"ask":7.82,"last":7.77,"mark":7.74,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":7.77,"lowPrice":7.77,"openPrice":0,"closePrice":8.5,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400671,"quoteTimeInLong":1582727401142,"netChange":-0.73,"volatility":24.353,"delta":-0.413,"gamma":0.016,"theta":-0.124,"vega":0.394,"rho":-0.138,"openInterest":1202,"timeValue":7.77,"theoreticalOptionValue":7.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.59,"markChange":-0.76,"markPercentChange":-9,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_040320P311","description":"SPY Apr 3 2020 311 Put (Weekly)","exchangeName":"OPR","bid":8.01,"ask":8.17,"last":8.94,"mark":8.09,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664637149,"quoteTimeInLong":1582727401176,"netChange":3.51,"volatility":24.248,"delta":-0.429,"gamma":0.016,"theta":-0.124,"vega":0.397,"rho":-0.143,"openInterest":136,"timeValue":8.94,"theoreticalOptionValue":8.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.52,"markChange":-0.78,"markPercentChange":-8.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_040320P312","description":"SPY Apr 3 2020 312 Put (Weekly)","exchangeName":"OPR","bid":8.37,"ask":8.54,"last":9.17,"mark":8.45,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663725480,"quoteTimeInLong":1582727401180,"netChange":3.49,"volatility":23.804,"delta":-0.445,"gamma":0.016,"theta":-0.122,"vega":0.4,"rho":-0.148,"openInterest":450,"timeValue":9.17,"theoreticalOptionValue":8.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.78,"markChange":-0.8,"markPercentChange":-8.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.5":[{"putCall":"PUT","symbol":"SPY_040320P312.5","description":"SPY Apr 3 2020 312.5 Put (Weekly)","exchangeName":"OPR","bid":8.56,"ask":8.73,"last":9.16,"mark":8.65,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":9.16,"lowPrice":9.16,"openPrice":0,"closePrice":9.44,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400723,"quoteTimeInLong":1582727401116,"netChange":-0.28,"volatility":21.485,"delta":-0.451,"gamma":0.018,"theta":-0.11,"vega":0.401,"rho":-0.149,"openInterest":334,"timeValue":9.16,"theoreticalOptionValue":7.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.02,"markChange":-0.8,"markPercentChange":-8.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_040320P313","description":"SPY Apr 3 2020 313 Put (Weekly)","exchangeName":"OPR","bid":8.77,"ask":8.94,"last":8.54,"mark":8.86,"bidSize":1,"askSize":85,"bidAskSize":"1X85","lastSize":0,"highPrice":8.54,"lowPrice":8.54,"openPrice":0,"closePrice":9.64,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400765,"quoteTimeInLong":1582727401176,"netChange":-1.1,"volatility":23.547,"delta":-0.461,"gamma":0.017,"theta":-0.122,"vega":0.402,"rho":-0.153,"openInterest":154,"timeValue":8.54,"theoreticalOptionValue":8.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.42,"markChange":-0.79,"markPercentChange":-8.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_040320P314","description":"SPY Apr 3 2020 314 Put (Weekly)","exchangeName":"OPR","bid":9.15,"ask":9.32,"last":10.64,"mark":9.24,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664111198,"quoteTimeInLong":1582727401155,"netChange":4.46,"volatility":23.45,"delta":-0.478,"gamma":0.017,"theta":-0.121,"vega":0.403,"rho":-0.158,"openInterest":124,"timeValue":10.64,"theoreticalOptionValue":9.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.37,"markChange":-0.82,"markPercentChange":-8.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_040320P315","description":"SPY Apr 3 2020 315 Put (Weekly)","exchangeName":"OPR","bid":9.41,"ask":9.91,"last":11,"mark":9.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664164270,"quoteTimeInLong":1582727401163,"netChange":4.54,"volatility":23.014,"delta":-0.495,"gamma":0.017,"theta":-0.119,"vega":0.404,"rho":-0.163,"openInterest":891,"timeValue":10.05,"theoreticalOptionValue":9.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.33,"markChange":-0.82,"markPercentChange":-7.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_040320P316","description":"SPY Apr 3 2020 316 Put (Weekly)","exchangeName":"OPR","bid":9.84,"ask":10.34,"last":12.05,"mark":10.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663130230,"quoteTimeInLong":1582727401136,"netChange":5.31,"volatility":22.908,"delta":-0.512,"gamma":0.017,"theta":-0.118,"vega":0.403,"rho":-0.168,"openInterest":449,"timeValue":10.1,"theoreticalOptionValue":10.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.68,"markChange":-0.82,"markPercentChange":-7.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_040320P317","description":"SPY Apr 3 2020 317 Put (Weekly)","exchangeName":"OPR","bid":10.13,"ask":10.93,"last":10.44,"mark":10.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661141799,"quoteTimeInLong":1582727401167,"netChange":3.4,"volatility":22.511,"delta":-0.53,"gamma":0.017,"theta":-0.116,"vega":0.402,"rho":-0.173,"openInterest":337,"timeValue":7.49,"theoreticalOptionValue":10.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.91,"markChange":-0.84,"markPercentChange":-7.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.5":[{"putCall":"PUT","symbol":"SPY_040320P317.5","description":"SPY Apr 3 2020 317.5 Put (Weekly)","exchangeName":"OPR","bid":10.36,"ask":11.14,"last":11.81,"mark":10.75,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664330059,"quoteTimeInLong":1582727401163,"netChange":4.62,"volatility":22.469,"delta":-0.539,"gamma":0.017,"theta":-0.115,"vega":0.402,"rho":-0.176,"openInterest":423,"timeValue":8.36,"theoreticalOptionValue":10.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.81,"markChange":-0.85,"markPercentChange":-7.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_040320P318","description":"SPY Apr 3 2020 318 Put (Weekly)","exchangeName":"OPR","bid":10.6,"ask":11.4,"last":11.69,"mark":11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663639805,"quoteTimeInLong":1582727401139,"netChange":4.34,"volatility":22.243,"delta":-0.549,"gamma":0.018,"theta":-0.114,"vega":0.4,"rho":-0.178,"openInterest":234,"timeValue":7.74,"theoreticalOptionValue":10.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.68,"markChange":-0.84,"markPercentChange":-7.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_040320P319","description":"SPY Apr 3 2020 319 Put (Weekly)","exchangeName":"OPR","bid":11.08,"ask":11.86,"last":12.93,"mark":11.47,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663960303,"quoteTimeInLong":1582727401159,"netChange":5.26,"volatility":22.117,"delta":-0.566,"gamma":0.018,"theta":-0.112,"vega":0.398,"rho":-0.183,"openInterest":402,"timeValue":7.98,"theoreticalOptionValue":11.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.67,"markChange":-0.87,"markPercentChange":-7.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_040320P320","description":"SPY Apr 3 2020 320 Put (Weekly)","exchangeName":"OPR","bid":11.59,"ask":12.39,"last":13.35,"mark":11.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663476151,"quoteTimeInLong":1582727401109,"netChange":5.34,"volatility":21.743,"delta":-0.586,"gamma":0.018,"theta":-0.109,"vega":0.394,"rho":-0.188,"openInterest":1132,"timeValue":7.4,"theoreticalOptionValue":11.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.58,"markChange":-0.86,"markPercentChange":-6.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_040320P321","description":"SPY Apr 3 2020 321 Put (Weekly)","exchangeName":"OPR","bid":12.11,"ask":12.89,"last":14.01,"mark":12.5,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663960303,"quoteTimeInLong":1582727401140,"netChange":5.66,"volatility":21.587,"delta":-0.604,"gamma":0.018,"theta":-0.107,"vega":0.39,"rho":-0.193,"openInterest":225,"timeValue":7.06,"theoreticalOptionValue":12.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.31,"markChange":-0.88,"markPercentChange":-6.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_040320P322","description":"SPY Apr 3 2020 322 Put (Weekly)","exchangeName":"OPR","bid":12.66,"ask":13.46,"last":14.06,"mark":13.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660049043,"quoteTimeInLong":1582727401164,"netChange":5.34,"volatility":21.227,"delta":-0.623,"gamma":0.018,"theta":-0.103,"vega":0.384,"rho":-0.198,"openInterest":260,"timeValue":6.11,"theoreticalOptionValue":12.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.37,"markChange":-0.87,"markPercentChange":-6.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.5":[{"putCall":"PUT","symbol":"SPY_040320P322.5","description":"SPY Apr 3 2020 322.5 Put (Weekly)","exchangeName":"OPR","bid":12.94,"ask":13.72,"last":12.54,"mark":13.33,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656592957,"quoteTimeInLong":1582727401156,"netChange":3.64,"volatility":21.236,"delta":-0.632,"gamma":0.018,"theta":-0.103,"vega":0.381,"rho":-0.2,"openInterest":138,"timeValue":4.09,"theoreticalOptionValue":13.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.59,"markChange":-0.88,"markPercentChange":-6.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_040320P323","description":"SPY Apr 3 2020 323 Put (Weekly)","exchangeName":"OPR","bid":13.23,"ask":14.03,"last":14.75,"mark":13.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664373906,"quoteTimeInLong":1582727401157,"netChange":5.66,"volatility":20.996,"delta":-0.642,"gamma":0.018,"theta":-0.1,"vega":0.377,"rho":-0.202,"openInterest":343,"timeValue":5.8,"theoreticalOptionValue":13.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.03,"markChange":-0.87,"markPercentChange":-5.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_040320P324","description":"SPY Apr 3 2020 324 Put (Weekly)","exchangeName":"OPR","bid":13.82,"ask":14.62,"last":14.9,"mark":14.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663639805,"quoteTimeInLong":1582727401126,"netChange":5.42,"volatility":20.969,"delta":-0.66,"gamma":0.017,"theta":-0.098,"vega":0.37,"rho":-0.206,"openInterest":452,"timeValue":4.95,"theoreticalOptionValue":14.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.91,"markChange":-0.87,"markPercentChange":-5.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_040320P325","description":"SPY Apr 3 2020 325 Put (Weekly)","exchangeName":"OPR","bid":14.44,"ask":15.24,"last":16.56,"mark":14.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664223439,"quoteTimeInLong":1582727401163,"netChange":6.67,"volatility":20.564,"delta":-0.68,"gamma":0.017,"theta":-0.094,"vega":0.361,"rho":-0.209,"openInterest":822,"timeValue":5.61,"theoreticalOptionValue":14.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.45,"markChange":-0.87,"markPercentChange":-5.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_040320P326","description":"SPY Apr 3 2020 326 Put (Weekly)","exchangeName":"OPR","bid":15.08,"ask":15.86,"last":16.18,"mark":15.47,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660276173,"quoteTimeInLong":1582727401138,"netChange":5.86,"volatility":23.619,"delta":-0.666,"gamma":0.015,"theta":-0.11,"vega":0.368,"rho":-0.209,"openInterest":95,"timeValue":4.23,"theoreticalOptionValue":16.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.86,"markChange":-0.88,"markPercentChange":-5.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_040320P327","description":"SPY Apr 3 2020 327 Put (Weekly)","exchangeName":"OPR","bid":15.75,"ask":16.55,"last":17.65,"mark":16.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662655191,"quoteTimeInLong":1582727401152,"netChange":6.88,"volatility":23.538,"delta":-0.681,"gamma":0.015,"theta":-0.108,"vega":0.361,"rho":-0.212,"openInterest":255,"timeValue":4.7,"theoreticalOptionValue":17.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.43,"markChange":-0.86,"markPercentChange":-5.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.5":[{"putCall":"PUT","symbol":"SPY_040320P327.5","description":"SPY Apr 3 2020 327.5 Put (Weekly)","exchangeName":"OPR","bid":16.1,"ask":16.87,"last":18.12,"mark":16.49,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663948222,"quoteTimeInLong":1582727401178,"netChange":7.12,"volatility":23.186,"delta":-0.691,"gamma":0.015,"theta":-0.104,"vega":0.356,"rho":-0.213,"openInterest":296,"timeValue":4.67,"theoreticalOptionValue":17.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.02,"markChange":-0.87,"markPercentChange":-5.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_040320P328","description":"SPY Apr 3 2020 328 Put (Weekly)","exchangeName":"OPR","bid":16.45,"ask":17.25,"last":17.24,"mark":16.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657703181,"quoteTimeInLong":1582727401144,"netChange":6,"volatility":23.201,"delta":-0.698,"gamma":0.015,"theta":-0.103,"vega":0.352,"rho":-0.214,"openInterest":383,"timeValue":3.29,"theoreticalOptionValue":17.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.9,"markChange":-0.86,"markPercentChange":-4.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_040320P329","description":"SPY Apr 3 2020 329 Put (Weekly)","exchangeName":"OPR","bid":17.18,"ask":17.95,"last":16.22,"mark":17.56,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656613981,"quoteTimeInLong":1582727401173,"netChange":4.48,"volatility":23.375,"delta":-0.711,"gamma":0.014,"theta":-0.102,"vega":0.345,"rho":-0.217,"openInterest":229,"timeValue":1.27,"theoreticalOptionValue":18.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.31,"markChange":-0.86,"markPercentChange":-4.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_040320P330","description":"SPY Apr 3 2020 330 Put (Weekly)","exchangeName":"OPR","bid":17.93,"ask":18.73,"last":19.9,"mark":18.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663870669,"quoteTimeInLong":1582727401173,"netChange":7.65,"volatility":23.355,"delta":-0.724,"gamma":0.014,"theta":-0.099,"vega":0.337,"rho":-0.219,"openInterest":640,"timeValue":3.95,"theoreticalOptionValue":19.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.93,"markChange":-0.84,"markPercentChange":-4.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_040320P331","description":"SPY Apr 3 2020 331 Put (Weekly)","exchangeName":"OPR","bid":18.71,"ask":19.48,"last":12.53,"mark":19.1,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565187323,"quoteTimeInLong":1582727401126,"netChange":-0.27,"volatility":23.462,"delta":-0.737,"gamma":0.014,"theta":-0.097,"vega":0.329,"rho":-0.22,"openInterest":102,"timeValue":-4.42,"theoreticalOptionValue":20.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.33,"markChange":-0.85,"markPercentChange":-4.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_040320P332","description":"SPY Apr 3 2020 332 Put (Weekly)","exchangeName":"OPR","bid":19.52,"ask":20.32,"last":21.84,"mark":19.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662728132,"quoteTimeInLong":1582727401167,"netChange":8.47,"volatility":23.426,"delta":-0.75,"gamma":0.013,"theta":-0.094,"vega":0.321,"rho":-0.221,"openInterest":71,"timeValue":3.89,"theoreticalOptionValue":20.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.83,"markChange":-0.82,"markPercentChange":-3.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.5":[{"putCall":"PUT","symbol":"SPY_040320P332.5","description":"SPY Apr 3 2020 332.5 Put (Weekly)","exchangeName":"OPR","bid":19.94,"ask":20.71,"last":21,"mark":20.33,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658747534,"quoteTimeInLong":1582727401152,"netChange":7.33,"volatility":23.512,"delta":-0.755,"gamma":0.013,"theta":-0.094,"vega":0.317,"rho":-0.222,"openInterest":141,"timeValue":2.55,"theoreticalOptionValue":21.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.68,"markChange":-0.82,"markPercentChange":-3.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_040320P333","description":"SPY Apr 3 2020 333 Put (Weekly)","exchangeName":"OPR","bid":20.26,"ask":21.26,"last":21.35,"mark":20.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663739506,"quoteTimeInLong":1582727401146,"netChange":7.38,"volatility":23.862,"delta":-0.758,"gamma":0.013,"theta":-0.094,"vega":0.315,"rho":-0.222,"openInterest":90,"timeValue":2.4,"theoreticalOptionValue":21.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.24,"markChange":-0.81,"markPercentChange":-3.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_040320P334","description":"SPY Apr 3 2020 334 Put (Weekly)","exchangeName":"OPR","bid":21.11,"ask":22.11,"last":18.17,"mark":21.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647697777,"quoteTimeInLong":1582727401179,"netChange":3.57,"volatility":23.972,"delta":-0.768,"gamma":0.012,"theta":-0.092,"vega":0.307,"rho":-0.223,"openInterest":263,"timeValue":-1.78,"theoreticalOptionValue":22.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.95,"markChange":-0.8,"markPercentChange":-3.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_040320P335","description":"SPY Apr 3 2020 335 Put (Weekly)","exchangeName":"OPR","bid":21.99,"ask":22.99,"last":24,"mark":22.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662216377,"quoteTimeInLong":1582727401179,"netChange":8.74,"volatility":24.335,"delta":-0.776,"gamma":0.012,"theta":-0.092,"vega":0.301,"rho":-0.223,"openInterest":1213,"timeValue":3.05,"theoreticalOptionValue":23.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.57,"markChange":-0.79,"markPercentChange":-3.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_040320P336","description":"SPY Apr 3 2020 336 Put (Weekly)","exchangeName":"OPR","bid":22.89,"ask":23.85,"last":22.46,"mark":23.37,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661112492,"quoteTimeInLong":1582727401168,"netChange":6.5,"volatility":24.562,"delta":-0.785,"gamma":0.012,"theta":-0.09,"vega":0.294,"rho":-0.223,"openInterest":280,"timeValue":0.51,"theoreticalOptionValue":24.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.91,"markChange":-0.79,"markPercentChange":-3.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_040320P337","description":"SPY Apr 3 2020 337 Put (Weekly)","exchangeName":"OPR","bid":23.8,"ask":24.8,"last":19.95,"mark":24.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646842141,"quoteTimeInLong":1582727401156,"netChange":3.26,"volatility":24.904,"delta":-0.792,"gamma":0.011,"theta":-0.09,"vega":0.288,"rho":-0.223,"openInterest":1179,"timeValue":-3,"theoreticalOptionValue":25.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13,"markChange":-0.77,"markPercentChange":-3.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.5":[{"putCall":"PUT","symbol":"SPY_040320P337.5","description":"SPY Apr 3 2020 337.5 Put (Weekly)","exchangeName":"OPR","bid":24.26,"ask":25.26,"last":18.16,"mark":24.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644260820,"quoteTimeInLong":1582727401141,"netChange":1.09,"volatility":25.384,"delta":-0.792,"gamma":0.011,"theta":-0.092,"vega":0.288,"rho":-0.224,"openInterest":23,"timeValue":-5.29,"theoreticalOptionValue":25.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.29,"markChange":-0.76,"markPercentChange":-2.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_040320P338","description":"SPY Apr 3 2020 338 Put (Weekly)","exchangeName":"OPR","bid":24.72,"ask":25.72,"last":22.85,"mark":25.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653687584,"quoteTimeInLong":1582727401178,"netChange":5.4,"volatility":25.583,"delta":-0.795,"gamma":0.011,"theta":-0.091,"vega":0.285,"rho":-0.224,"openInterest":196,"timeValue":-1.1,"theoreticalOptionValue":26.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.76,"markChange":-0.77,"markPercentChange":-2.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_040320P339","description":"SPY Apr 3 2020 339 Put (Weekly)","exchangeName":"OPR","bid":25.66,"ask":26.63,"last":16.41,"mark":26.15,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555304174,"quoteTimeInLong":1582727401145,"netChange":-1.85,"volatility":25.971,"delta":-0.801,"gamma":0.01,"theta":-0.091,"vega":0.28,"rho":-0.224,"openInterest":28,"timeValue":-8.54,"theoreticalOptionValue":27.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.86,"markChange":-0.78,"markPercentChange":-2.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_040320P340","description":"SPY Apr 3 2020 340 Put (Weekly)","exchangeName":"OPR","bid":26.61,"ask":27.61,"last":27.84,"mark":27.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665091241,"quoteTimeInLong":1582727401165,"netChange":8.75,"volatility":25.998,"delta":-0.81,"gamma":0.01,"theta":-0.088,"vega":0.272,"rho":-0.223,"openInterest":40,"timeValue":1.89,"theoreticalOptionValue":27.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.41,"markChange":-0.75,"markPercentChange":-2.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_040320P341","description":"SPY Apr 3 2020 341 Put (Weekly)","exchangeName":"OPR","bid":27.57,"ask":28.54,"last":18.02,"mark":28.06,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555320817,"quoteTimeInLong":1582727401109,"netChange":-1.92,"volatility":26.836,"delta":-0.811,"gamma":0.01,"theta":-0.091,"vega":0.271,"rho":-0.223,"openInterest":3,"timeValue":-8.93,"theoreticalOptionValue":29.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.67,"markChange":-0.76,"markPercentChange":-2.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_040320P342","description":"SPY Apr 3 2020 342 Put (Weekly)","exchangeName":"OPR","bid":28.54,"ask":29.54,"last":11,"mark":29.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582300873437,"quoteTimeInLong":1582727401175,"netChange":-9.83,"volatility":27.299,"delta":-0.816,"gamma":0.009,"theta":-0.091,"vega":0.267,"rho":-0.223,"openInterest":7,"timeValue":-16.95,"theoreticalOptionValue":29.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.99,"markChange":-0.74,"markPercentChange":-2.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.5":[{"putCall":"PUT","symbol":"SPY_040320P342.5","description":"SPY Apr 3 2020 342.5 Put (Weekly)","exchangeName":"OPR","bid":28.99,"ask":29.99,"last":24.24,"mark":29.49,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649817286,"quoteTimeInLong":1582727400932,"netChange":2.96,"volatility":27.3,"delta":-0.82,"gamma":0.009,"theta":-0.09,"vega":0.263,"rho":-0.222,"openInterest":4,"timeValue":-4.21,"theoreticalOptionValue":30.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.79,"markChange":-0.77,"markPercentChange":-2.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_040320P343","description":"SPY Apr 3 2020 343 Put (Weekly)","exchangeName":"OPR","bid":29.51,"ask":30.51,"last":19.39,"mark":30.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554817882,"quoteTimeInLong":1582727401161,"netChange":-2.34,"volatility":27.773,"delta":-0.82,"gamma":0.009,"theta":-0.091,"vega":0.263,"rho":-0.222,"openInterest":55,"timeValue":-9.56,"theoreticalOptionValue":30.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.62,"markChange":-0.74,"markPercentChange":-2.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_040320P344","description":"SPY Apr 3 2020 344 Put (Weekly)","exchangeName":"OPR","bid":30.49,"ask":31.45,"last":0,"mark":30.97,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401154,"netChange":0,"volatility":28.315,"delta":-0.823,"gamma":0.009,"theta":-0.092,"vega":0.26,"rho":-0.222,"openInterest":0,"timeValue":1.02,"theoreticalOptionValue":31.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.75,"markPercentChange":-2.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_040320P345","description":"SPY Apr 3 2020 345 Put (Weekly)","exchangeName":"OPR","bid":31.46,"ask":32.46,"last":31.82,"mark":31.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662026762,"quoteTimeInLong":1582727401130,"netChange":8.23,"volatility":28.42,"delta":-0.829,"gamma":0.008,"theta":-0.09,"vega":0.254,"rho":-0.221,"openInterest":6,"timeValue":0.87,"theoreticalOptionValue":32.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.16,"markChange":-0.74,"markPercentChange":-2.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_040320P346","description":"SPY Apr 3 2020 346 Put (Weekly)","exchangeName":"OPR","bid":32.45,"ask":33.45,"last":0,"mark":32.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":29.342,"delta":-0.829,"gamma":0.008,"theta":-0.093,"vega":0.254,"rho":-0.221,"openInterest":0,"timeValue":1,"theoreticalOptionValue":33.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.74,"markPercentChange":-2.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_040320P347","description":"SPY Apr 3 2020 347 Put (Weekly)","exchangeName":"OPR","bid":33.02,"ask":34.88,"last":0,"mark":33.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400912,"netChange":0,"volatility":29.906,"delta":-0.831,"gamma":0.008,"theta":-0.094,"vega":0.252,"rho":-0.221,"openInterest":0,"timeValue":1,"theoreticalOptionValue":34.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-2.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.5":[{"putCall":"PUT","symbol":"SPY_040320P347.5","description":"SPY Apr 3 2020 347.5 Put (Weekly)","exchangeName":"OPR","bid":33.93,"ask":34.93,"last":0,"mark":34.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401138,"netChange":0,"volatility":30.156,"delta":-0.832,"gamma":0.008,"theta":-0.094,"vega":0.25,"rho":-0.221,"openInterest":0,"timeValue":0.98,"theoreticalOptionValue":35.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-2.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_040320P348","description":"SPY Apr 3 2020 348 Put (Weekly)","exchangeName":"OPR","bid":34.42,"ask":35.42,"last":0,"mark":34.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401130,"netChange":0,"volatility":30.426,"delta":-0.834,"gamma":0.008,"theta":-0.095,"vega":0.249,"rho":-0.221,"openInterest":0,"timeValue":0.97,"theoreticalOptionValue":35.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.74,"markPercentChange":-2.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_040320P349","description":"SPY Apr 3 2020 349 Put (Weekly)","exchangeName":"OPR","bid":35.41,"ask":36.37,"last":0,"mark":35.89,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401145,"netChange":0,"volatility":30.94,"delta":-0.836,"gamma":0.007,"theta":-0.095,"vega":0.247,"rho":-0.22,"openInterest":0,"timeValue":0.94,"theoreticalOptionValue":36.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.75,"markPercentChange":-2.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_040320P350","description":"SPY Apr 3 2020 350 Put (Weekly)","exchangeName":"OPR","bid":36.4,"ask":37.4,"last":17.5,"mark":36.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582296452736,"quoteTimeInLong":1582727401144,"netChange":-10.91,"volatility":31.47,"delta":-0.838,"gamma":0.007,"theta":-0.096,"vega":0.244,"rho":-0.22,"openInterest":3,"timeValue":-18.45,"theoreticalOptionValue":37.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.99,"markChange":-0.73,"markPercentChange":-1.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_040320P351","description":"SPY Apr 3 2020 351 Put (Weekly)","exchangeName":"OPR","bid":37.39,"ask":38.36,"last":0,"mark":37.88,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401113,"netChange":0,"volatility":32.016,"delta":-0.84,"gamma":0.007,"theta":-0.097,"vega":0.242,"rho":-0.219,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":38.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.75,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_040320P352","description":"SPY Apr 3 2020 352 Put (Weekly)","exchangeName":"OPR","bid":38.38,"ask":39.38,"last":0,"mark":38.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401159,"netChange":0,"volatility":32.558,"delta":-0.842,"gamma":0.007,"theta":-0.098,"vega":0.24,"rho":-0.219,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":39.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.5":[{"putCall":"PUT","symbol":"SPY_040320P352.5","description":"SPY Apr 3 2020 352.5 Put (Weekly)","exchangeName":"OPR","bid":38.88,"ask":39.88,"last":0,"mark":39.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":32.818,"delta":-0.843,"gamma":0.007,"theta":-0.098,"vega":0.239,"rho":-0.219,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":40.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_040320P353","description":"SPY Apr 3 2020 353 Put (Weekly)","exchangeName":"OPR","bid":39.38,"ask":40.38,"last":0,"mark":39.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401171,"netChange":0,"volatility":33.076,"delta":-0.844,"gamma":0.007,"theta":-0.099,"vega":0.238,"rho":-0.218,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":40.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_040320P354","description":"SPY Apr 3 2020 354 Put (Weekly)","exchangeName":"OPR","bid":40.37,"ask":41.34,"last":0,"mark":40.86,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401168,"netChange":0,"volatility":33.632,"delta":-0.845,"gamma":0.006,"theta":-0.1,"vega":0.237,"rho":-0.218,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":41.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.75,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_040320P355","description":"SPY Apr 3 2020 355 Put (Weekly)","exchangeName":"OPR","bid":41.37,"ask":42.37,"last":0,"mark":41.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401134,"netChange":0,"volatility":34.142,"delta":-0.847,"gamma":0.006,"theta":-0.1,"vega":0.235,"rho":-0.217,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":42.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_040320P356","description":"SPY Apr 3 2020 356 Put (Weekly)","exchangeName":"OPR","bid":42.33,"ask":43.33,"last":0,"mark":42.83,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400933,"netChange":0,"volatility":34.692,"delta":-0.848,"gamma":0.006,"theta":-0.101,"vega":0.233,"rho":-0.217,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":43.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.76,"markPercentChange":-1.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_040320P357","description":"SPY Apr 3 2020 357 Put (Weekly)","exchangeName":"OPR","bid":43.36,"ask":44.36,"last":0,"mark":43.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401112,"netChange":0,"volatility":35.217,"delta":-0.85,"gamma":0.006,"theta":-0.102,"vega":0.231,"rho":-0.217,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":44.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.5":[{"putCall":"PUT","symbol":"SPY_040320P357.5","description":"SPY Apr 3 2020 357.5 Put (Weekly)","exchangeName":"OPR","bid":43.83,"ask":44.83,"last":0,"mark":44.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400932,"netChange":0,"volatility":35.096,"delta":-0.853,"gamma":0.006,"theta":-0.1,"vega":0.227,"rho":-0.215,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":45.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.75,"markPercentChange":-1.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_040320P358","description":"SPY Apr 3 2020 358 Put (Weekly)","exchangeName":"OPR","bid":44.36,"ask":45.36,"last":0,"mark":44.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":35.59,"delta":-0.852,"gamma":0.006,"theta":-0.102,"vega":0.228,"rho":-0.215,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":45.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_040320P359","description":"SPY Apr 3 2020 359 Put (Weekly)","exchangeName":"OPR","bid":45.36,"ask":46.32,"last":0,"mark":45.84,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401137,"netChange":0,"volatility":36.13,"delta":-0.854,"gamma":0.006,"theta":-0.103,"vega":0.227,"rho":-0.215,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":46.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.74,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_040320P360","description":"SPY Apr 3 2020 360 Put (Weekly)","exchangeName":"OPR","bid":46.36,"ask":47.36,"last":0,"mark":46.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":36.645,"delta":-0.855,"gamma":0.005,"theta":-0.103,"vega":0.225,"rho":-0.214,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":47.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_040320P361","description":"SPY Apr 3 2020 361 Put (Weekly)","exchangeName":"OPR","bid":47.35,"ask":48.35,"last":0,"mark":47.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401146,"netChange":0,"volatility":37.157,"delta":-0.856,"gamma":0.005,"theta":-0.104,"vega":0.224,"rho":-0.214,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":48.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_040320P362","description":"SPY Apr 3 2020 362 Put (Weekly)","exchangeName":"OPR","bid":48.35,"ask":49.35,"last":0,"mark":48.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401147,"netChange":0,"volatility":37.689,"delta":-0.857,"gamma":0.005,"theta":-0.105,"vega":0.223,"rho":-0.214,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":49.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.5":[{"putCall":"PUT","symbol":"SPY_040320P362.5","description":"SPY Apr 3 2020 362.5 Put (Weekly)","exchangeName":"OPR","bid":48.85,"ask":49.82,"last":0,"mark":49.34,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":37.954,"delta":-0.857,"gamma":0.005,"theta":-0.106,"vega":0.222,"rho":-0.213,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":50.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_040320P363","description":"SPY Apr 3 2020 363 Put (Weekly)","exchangeName":"OPR","bid":49.35,"ask":50.35,"last":0,"mark":49.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":38.219,"delta":-0.858,"gamma":0.005,"theta":-0.106,"vega":0.221,"rho":-0.213,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":50.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_040320P364","description":"SPY Apr 3 2020 364 Put (Weekly)","exchangeName":"OPR","bid":50.35,"ask":51.31,"last":0,"mark":50.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401115,"netChange":0,"volatility":38.724,"delta":-0.859,"gamma":0.005,"theta":-0.107,"vega":0.22,"rho":-0.213,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":51.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.74,"markPercentChange":-1.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_040320P365","description":"SPY Apr 3 2020 365 Put (Weekly)","exchangeName":"OPR","bid":50.92,"ask":52.95,"last":0,"mark":51.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":39.249,"delta":-0.86,"gamma":0.005,"theta":-0.108,"vega":0.219,"rho":-0.212,"openInterest":0,"timeValue":0.99,"theoreticalOptionValue":52.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.63,"markPercentChange":-1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_040320P366","description":"SPY Apr 3 2020 366 Put (Weekly)","exchangeName":"OPR","bid":52.34,"ask":53.34,"last":0,"mark":52.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":39.75,"delta":-0.861,"gamma":0.005,"theta":-0.109,"vega":0.218,"rho":-0.212,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":53.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_040320P367","description":"SPY Apr 3 2020 367 Put (Weekly)","exchangeName":"OPR","bid":53.34,"ask":54.34,"last":0,"mark":53.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":40.271,"delta":-0.861,"gamma":0.005,"theta":-0.109,"vega":0.217,"rho":-0.211,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":54.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.5":[{"putCall":"PUT","symbol":"SPY_040320P367.5","description":"SPY Apr 3 2020 367.5 Put (Weekly)","exchangeName":"OPR","bid":53.84,"ask":54.81,"last":0,"mark":54.33,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":40.531,"delta":-0.862,"gamma":0.005,"theta":-0.11,"vega":0.216,"rho":-0.211,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":55.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_040320P370","description":"SPY Apr 3 2020 370 Put (Weekly)","exchangeName":"OPR","bid":55.91,"ask":57.94,"last":0,"mark":56.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":41.8,"delta":-0.864,"gamma":0.004,"theta":-0.112,"vega":0.214,"rho":-0.21,"openInterest":0,"timeValue":0.97,"theoreticalOptionValue":57.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.63,"markPercentChange":-1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"372.5":[{"putCall":"PUT","symbol":"SPY_040320P372.5","description":"SPY Apr 3 2020 372.5 Put (Weekly)","exchangeName":"OPR","bid":58.83,"ask":59.8,"last":0,"mark":59.32,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":43.058,"delta":-0.865,"gamma":0.004,"theta":-0.114,"vega":0.211,"rho":-0.208,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":60.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372.5,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.74,"markPercentChange":-1.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_040320P375","description":"SPY Apr 3 2020 375 Put (Weekly)","exchangeName":"OPR","bid":60.9,"ask":62.93,"last":0,"mark":61.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":44.305,"delta":-0.867,"gamma":0.004,"theta":-0.116,"vega":0.209,"rho":-0.207,"openInterest":0,"timeValue":0.97,"theoreticalOptionValue":62.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1585958400000,"daysToExpiration":37,"expirationType":"S","lastTradingDay":1585886400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.63,"markPercentChange":-1.01,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-04-17:51":{"80.0":[{"putCall":"PUT","symbol":"SPY_041720P80","description":"SPY Apr 17 2020 80 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":594,"bidAskSize":"0X594","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":106.123,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"PUT","symbol":"SPY_041720P85","description":"SPY Apr 17 2020 85 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":1996,"bidAskSize":"0X1996","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":106.782,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"PUT","symbol":"SPY_041720P90","description":"SPY Apr 17 2020 90 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":1696,"bidAskSize":"0X1696","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":102.231,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"PUT","symbol":"SPY_041720P95","description":"SPY Apr 17 2020 95 Put","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0,"mark":0.02,"bidSize":240,"askSize":1227,"bidAskSize":"240X1227","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":101.09,"delta":0,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":14900,"inTheMoney":false,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"PUT","symbol":"SPY_041720P100","description":"SPY Apr 17 2020 100 Put","exchangeName":"OPR","bid":0.01,"ask":0.02,"last":0.02,"mark":0.02,"bidSize":500,"askSize":715,"bidAskSize":"500X715","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662916583,"quoteTimeInLong":1582727401016,"netChange":0.02,"volatility":96.89,"delta":0,"gamma":0,"theta":-0.002,"vega":0.002,"rho":0,"openInterest":2,"timeValue":0.02,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19900,"markChange":0.01,"markPercentChange":14900,"inTheMoney":false,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"PUT","symbol":"SPY_041720P105","description":"SPY Apr 17 2020 105 Put","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0,"mark":0.02,"bidSize":800,"askSize":2096,"bidAskSize":"800X2096","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":95.123,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.003,"rho":0,"openInterest":0,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.02,"markPercentChange":19900,"inTheMoney":false,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"PUT","symbol":"SPY_041720P110","description":"SPY Apr 17 2020 110 Put","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":1629,"askSize":1646,"bidAskSize":"1629X1646","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580915260017,"quoteTimeInLong":1582727401016,"netChange":0.01,"volatility":91.234,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.003,"rho":0,"openInterest":504,"timeValue":0.01,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.02,"markPercentChange":19900,"inTheMoney":false,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"PUT","symbol":"SPY_041720P115","description":"SPY Apr 17 2020 115 Put","exchangeName":"OPR","bid":0.02,"ask":0.03,"last":0.03,"mark":0.03,"bidSize":300,"askSize":842,"bidAskSize":"300X842","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659456420,"quoteTimeInLong":1582727401178,"netChange":0.03,"volatility":90.651,"delta":-0.001,"gamma":0,"theta":-0.003,"vega":0.004,"rho":0,"openInterest":26,"timeValue":0.03,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29900,"markChange":0.02,"markPercentChange":24900,"inTheMoney":false,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"PUT","symbol":"SPY_041720P120","description":"SPY Apr 17 2020 120 Put","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.01,"mark":0.03,"bidSize":800,"askSize":2096,"bidAskSize":"800X2096","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567236737,"quoteTimeInLong":1582727401016,"netChange":0.01,"volatility":88.2,"delta":-0.001,"gamma":0,"theta":-0.004,"vega":0.004,"rho":-0.001,"openInterest":51,"timeValue":0.01,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.03,"markPercentChange":29900,"inTheMoney":false,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"PUT","symbol":"SPY_041720P125","description":"SPY Apr 17 2020 125 Put","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.05,"mark":0.03,"bidSize":1867,"askSize":1317,"bidAskSize":"1867X1317","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659030977,"quoteTimeInLong":1582727401016,"netChange":0.05,"volatility":85.685,"delta":-0.001,"gamma":0,"theta":-0.004,"vega":0.005,"rho":-0.001,"openInterest":10,"timeValue":0.05,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24950,"markChange":0.03,"markPercentChange":14900,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_041720P130","description":"SPY Apr 17 2020 130 Put","exchangeName":"OPR","bid":0.03,"ask":0.04,"last":0.02,"mark":0.04,"bidSize":600,"askSize":240,"bidAskSize":"600X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580503476486,"quoteTimeInLong":1582727401016,"netChange":0.02,"volatility":83.141,"delta":-0.001,"gamma":0,"theta":-0.005,"vega":0.006,"rho":-0.001,"openInterest":10,"timeValue":0.02,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3980,"markChange":0.03,"markPercentChange":6900,"inTheMoney":false,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"PUT","symbol":"SPY_041720P135","description":"SPY Apr 17 2020 135 Put","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.01,"mark":0.04,"bidSize":1794,"askSize":1318,"bidAskSize":"1794X1318","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580915253078,"quoteTimeInLong":1582727401016,"netChange":0.01,"volatility":80.587,"delta":-0.002,"gamma":0,"theta":-0.005,"vega":0.006,"rho":-0.001,"openInterest":28,"timeValue":0.01,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":900,"markChange":0.04,"markPercentChange":3536.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_041720P140","description":"SPY Apr 17 2020 140 Put","exchangeName":"OPR","bid":0.04,"ask":0.05,"last":0,"mark":0.05,"bidSize":854,"askSize":240,"bidAskSize":"854X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":78.719,"delta":-0.002,"gamma":0,"theta":-0.006,"vega":0.008,"rho":-0.001,"openInterest":0,"timeValue":0.05,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.04,"markPercentChange":2042.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"PUT","symbol":"SPY_041720P145","description":"SPY Apr 17 2020 145 Put","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.03,"mark":0.05,"bidSize":2096,"askSize":700,"bidAskSize":"2096X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574403253,"quoteTimeInLong":1582727401016,"netChange":0.03,"volatility":76.119,"delta":-0.002,"gamma":0,"theta":-0.006,"vega":0.008,"rho":-0.001,"openInterest":2,"timeValue":0.03,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":745,"markChange":0.05,"markPercentChange":1150,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_041720P150","description":"SPY Apr 17 2020 150 Put","exchangeName":"OPR","bid":0.05,"ask":0.07,"last":0.08,"mark":0.06,"bidSize":1546,"askSize":1454,"bidAskSize":"1546X1454","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663001717,"quoteTimeInLong":1582727401016,"netChange":0.08,"volatility":74.08,"delta":-0.003,"gamma":0,"theta":-0.007,"vega":0.01,"rho":-0.001,"openInterest":762,"timeValue":0.08,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1105.56,"markChange":0.05,"markPercentChange":733.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"151.0":[{"putCall":"PUT","symbol":"SPY_041720P151","description":"SPY Apr 17 2020 151 Put","exchangeName":"OPR","bid":0.05,"ask":0.07,"last":0.01,"mark":0.06,"bidSize":1751,"askSize":900,"bidAskSize":"1751X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581519602674,"quoteTimeInLong":1582727401016,"netChange":0.01,"volatility":73.458,"delta":-0.003,"gamma":0,"theta":-0.007,"vega":0.01,"rho":-0.001,"openInterest":321,"timeValue":0.01,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":151,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":118.52,"markChange":0.05,"markPercentChange":640.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"152.0":[{"putCall":"PUT","symbol":"SPY_041720P152","description":"SPY Apr 17 2020 152 Put","exchangeName":"OPR","bid":0.05,"ask":0.07,"last":0.09,"mark":0.06,"bidSize":2096,"askSize":700,"bidAskSize":"2096X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663106382,"quoteTimeInLong":1582727401016,"netChange":0.09,"volatility":72.84,"delta":-0.003,"gamma":0,"theta":-0.007,"vega":0.01,"rho":-0.001,"openInterest":10,"timeValue":0.09,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":152,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":994.44,"markChange":0.05,"markPercentChange":566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"153.0":[{"putCall":"PUT","symbol":"SPY_041720P153","description":"SPY Apr 17 2020 153 Put","exchangeName":"OPR","bid":0.06,"ask":0.07,"last":0,"mark":0.07,"bidSize":240,"askSize":500,"bidAskSize":"240X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":72.72,"delta":-0.003,"gamma":0,"theta":-0.007,"vega":0.01,"rho":-0.001,"openInterest":0,"timeValue":0.06,"theoreticalOptionValue":0.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":153,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.05,"markPercentChange":543.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"154.0":[{"putCall":"PUT","symbol":"SPY_041720P154","description":"SPY Apr 17 2020 154 Put","exchangeName":"OPR","bid":0.06,"ask":0.07,"last":0.09,"mark":0.07,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658986577,"quoteTimeInLong":1582727401016,"netChange":0.09,"volatility":72.107,"delta":-0.003,"gamma":0,"theta":-0.007,"vega":0.01,"rho":-0.001,"openInterest":250,"timeValue":0.09,"theoreticalOptionValue":0.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":154,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":797.32,"markChange":0.05,"markPercentChange":480.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_041720P155","description":"SPY Apr 17 2020 155 Put","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.09,"mark":0.07,"bidSize":985,"askSize":1900,"bidAskSize":"985X1900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660896208,"quoteTimeInLong":1582727401016,"netChange":0.09,"volatility":71.962,"delta":-0.003,"gamma":0,"theta":-0.008,"vega":0.011,"rho":-0.001,"openInterest":315,"timeValue":0.09,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":713.6,"markChange":0.06,"markPercentChange":460,"inTheMoney":false,"mini":false,"nonStandard":false}],"156.0":[{"putCall":"PUT","symbol":"SPY_041720P156","description":"SPY Apr 17 2020 156 Put","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.02,"mark":0.07,"bidSize":1271,"askSize":1558,"bidAskSize":"1271X1558","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580317690776,"quoteTimeInLong":1582727401017,"netChange":0.02,"volatility":71.352,"delta":-0.003,"gamma":0,"theta":-0.008,"vega":0.011,"rho":-0.001,"openInterest":1,"timeValue":0.02,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":156,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":137.41,"markChange":0.06,"markPercentChange":403.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"157.0":[{"putCall":"PUT","symbol":"SPY_041720P157","description":"SPY Apr 17 2020 157 Put","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.09,"mark":0.07,"bidSize":1681,"askSize":1000,"bidAskSize":"1681X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658512636,"quoteTimeInLong":1582727401017,"netChange":0.09,"volatility":70.747,"delta":-0.003,"gamma":0,"theta":-0.008,"vega":0.011,"rho":-0.002,"openInterest":260,"timeValue":0.09,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":157,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":574.19,"markChange":0.05,"markPercentChange":351.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"158.0":[{"putCall":"PUT","symbol":"SPY_041720P158","description":"SPY Apr 17 2020 158 Put","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.09,"mark":0.07,"bidSize":1892,"askSize":800,"bidAskSize":"1892X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658488463,"quoteTimeInLong":1582727401017,"netChange":0.09,"volatility":70.145,"delta":-0.003,"gamma":0,"theta":-0.008,"vega":0.011,"rho":-0.002,"openInterest":251,"timeValue":0.09,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":158,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":516.28,"markChange":0.05,"markPercentChange":306.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"159.0":[{"putCall":"PUT","symbol":"SPY_041720P159","description":"SPY Apr 17 2020 159 Put","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.01,"mark":0.07,"bidSize":2196,"askSize":600,"bidAskSize":"2196X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581690602567,"quoteTimeInLong":1582727401017,"netChange":0.01,"volatility":69.979,"delta":-0.003,"gamma":0,"theta":-0.008,"vega":0.012,"rho":-0.002,"openInterest":363,"timeValue":0.01,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":159,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.26,"markChange":0.05,"markPercentChange":268.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_041720P160","description":"SPY Apr 17 2020 160 Put","exchangeName":"OPR","bid":0.07,"ask":0.08,"last":0.11,"mark":0.08,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662977492,"quoteTimeInLong":1582727401178,"netChange":0.11,"volatility":69.793,"delta":-0.003,"gamma":0,"theta":-0.008,"vega":0.012,"rho":-0.002,"openInterest":2761,"timeValue":0.11,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":516.19,"markChange":0.05,"markPercentChange":257.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"161.0":[{"putCall":"PUT","symbol":"SPY_041720P161","description":"SPY Apr 17 2020 161 Put","exchangeName":"OPR","bid":0.07,"ask":0.09,"last":0.01,"mark":0.08,"bidSize":954,"askSize":1887,"bidAskSize":"954X1887","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582210942366,"quoteTimeInLong":1582727401178,"netChange":0.01,"volatility":69.195,"delta":-0.004,"gamma":0,"theta":-0.008,"vega":0.012,"rho":-0.002,"openInterest":66,"timeValue":0.01,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":161,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.34,"markChange":0.06,"markPercentChange":244.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"162.0":[{"putCall":"PUT","symbol":"SPY_041720P162","description":"SPY Apr 17 2020 162 Put","exchangeName":"OPR","bid":0.07,"ask":0.09,"last":0.01,"mark":0.08,"bidSize":1149,"askSize":1664,"bidAskSize":"1149X1664","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145642387,"quoteTimeInLong":1582727401017,"netChange":0.01,"volatility":68.601,"delta":-0.004,"gamma":0,"theta":-0.008,"vega":0.013,"rho":-0.002,"openInterest":442,"timeValue":0.01,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":162,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.25,"markChange":0.05,"markPercentChange":212.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"163.0":[{"putCall":"PUT","symbol":"SPY_041720P163","description":"SPY Apr 17 2020 163 Put","exchangeName":"OPR","bid":0.07,"ask":0.09,"last":0.06,"mark":0.08,"bidSize":1566,"askSize":1000,"bidAskSize":"1566X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648383778,"quoteTimeInLong":1582727401017,"netChange":0.06,"volatility":68.011,"delta":-0.004,"gamma":0,"theta":-0.008,"vega":0.013,"rho":-0.002,"openInterest":451,"timeValue":0.06,"theoreticalOptionValue":0.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":163,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":203.89,"markChange":0.05,"markPercentChange":182.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"164.0":[{"putCall":"PUT","symbol":"SPY_041720P164","description":"SPY Apr 17 2020 164 Put","exchangeName":"OPR","bid":0.07,"ask":0.09,"last":0,"mark":0.08,"bidSize":1884,"askSize":800,"bidAskSize":"1884X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":67.809,"delta":-0.004,"gamma":0,"theta":-0.009,"vega":0.013,"rho":-0.002,"openInterest":0,"timeValue":0.08,"theoreticalOptionValue":0.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":164,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.05,"markPercentChange":157.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_041720P165","description":"SPY Apr 17 2020 165 Put","exchangeName":"OPR","bid":0.07,"ask":0.09,"last":0.1,"mark":0.08,"bidSize":2196,"askSize":500,"bidAskSize":"2196X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657968089,"quoteTimeInLong":1582727401178,"netChange":0.1,"volatility":67.591,"delta":-0.004,"gamma":0,"theta":-0.009,"vega":0.014,"rho":-0.002,"openInterest":110,"timeValue":0.1,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":283.63,"markChange":0.05,"markPercentChange":133.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"166.0":[{"putCall":"PUT","symbol":"SPY_041720P166","description":"SPY Apr 17 2020 166 Put","exchangeName":"OPR","bid":0.08,"ask":0.09,"last":0.12,"mark":0.09,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659985344,"quoteTimeInLong":1582727401017,"netChange":0.12,"volatility":67.005,"delta":-0.004,"gamma":0,"theta":-0.009,"vega":0.014,"rho":-0.002,"openInterest":30,"timeValue":0.12,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":166,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":310.11,"markChange":0.05,"markPercentChange":126.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"167.0":[{"putCall":"PUT","symbol":"SPY_041720P167","description":"SPY Apr 17 2020 167 Put","exchangeName":"OPR","bid":0.08,"ask":0.1,"last":0.1,"mark":0.09,"bidSize":986,"askSize":1816,"bidAskSize":"986X1816","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657755714,"quoteTimeInLong":1582727401017,"netChange":0.1,"volatility":66.423,"delta":-0.004,"gamma":0,"theta":-0.009,"vega":0.014,"rho":-0.002,"openInterest":70,"timeValue":0.1,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":167,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":233.25,"markChange":0.05,"markPercentChange":118.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"168.0":[{"putCall":"PUT","symbol":"SPY_041720P168","description":"SPY Apr 17 2020 168 Put","exchangeName":"OPR","bid":0.08,"ask":0.1,"last":0,"mark":0.09,"bidSize":1286,"askSize":1100,"bidAskSize":"1286X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":65.844,"delta":-0.004,"gamma":0,"theta":-0.009,"vega":0.014,"rho":-0.002,"openInterest":0,"timeValue":0.09,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":168,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.04,"markPercentChange":99.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"169.0":[{"putCall":"PUT","symbol":"SPY_041720P169","description":"SPY Apr 17 2020 169 Put","exchangeName":"OPR","bid":0.08,"ask":0.1,"last":0.02,"mark":0.09,"bidSize":1711,"askSize":900,"bidAskSize":"1711X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581441698646,"quoteTimeInLong":1582727401017,"netChange":0.02,"volatility":65.613,"delta":-0.004,"gamma":0,"theta":-0.009,"vega":0.015,"rho":-0.002,"openInterest":38,"timeValue":0.02,"theoreticalOptionValue":0.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":169,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.57,"markChange":0.04,"markPercentChange":82.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_041720P170","description":"SPY Apr 17 2020 170 Put","exchangeName":"OPR","bid":0.08,"ask":0.1,"last":0.13,"mark":0.09,"bidSize":2037,"askSize":600,"bidAskSize":"2037X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658726474,"quoteTimeInLong":1582727401017,"netChange":0.12,"volatility":65.369,"delta":-0.004,"gamma":0,"theta":-0.01,"vega":0.015,"rho":-0.002,"openInterest":1,"timeValue":0.13,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":230.37,"markChange":0.04,"markPercentChange":66.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"171.0":[{"putCall":"PUT","symbol":"SPY_041720P171","description":"SPY Apr 17 2020 171 Put","exchangeName":"OPR","bid":0.09,"ask":0.1,"last":0.01,"mark":0.1,"bidSize":300,"askSize":300,"bidAskSize":"300X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582038744156,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":64.795,"delta":-0.004,"gamma":0,"theta":-0.01,"vega":0.015,"rho":-0.002,"openInterest":10,"timeValue":0.01,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":171,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.28,"markChange":0.04,"markPercentChange":61.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"172.0":[{"putCall":"PUT","symbol":"SPY_041720P172","description":"SPY Apr 17 2020 172 Put","exchangeName":"OPR","bid":0.09,"ask":0.11,"last":0.09,"mark":0.1,"bidSize":854,"askSize":1685,"bidAskSize":"854X1685","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655639616,"quoteTimeInLong":1582727401178,"netChange":0.08,"volatility":64.224,"delta":-0.004,"gamma":0,"theta":-0.01,"vega":0.016,"rho":-0.002,"openInterest":10,"timeValue":0.09,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":172,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":129.49,"markChange":0.04,"markPercentChange":56.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"173.0":[{"putCall":"PUT","symbol":"SPY_041720P173","description":"SPY Apr 17 2020 173 Put","exchangeName":"OPR","bid":0.09,"ask":0.11,"last":0.02,"mark":0.1,"bidSize":1290,"askSize":1100,"bidAskSize":"1290X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582298847008,"quoteTimeInLong":1582727401017,"netChange":0.01,"volatility":63.97,"delta":-0.005,"gamma":0,"theta":-0.01,"vega":0.016,"rho":-0.002,"openInterest":52,"timeValue":0.02,"theoreticalOptionValue":0.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":173,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.46,"markChange":0.03,"markPercentChange":44.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"174.0":[{"putCall":"PUT","symbol":"SPY_041720P174","description":"SPY Apr 17 2020 174 Put","exchangeName":"OPR","bid":0.09,"ask":0.11,"last":0,"mark":0.1,"bidSize":1592,"askSize":800,"bidAskSize":"1592X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":63.705,"delta":-0.005,"gamma":0,"theta":-0.01,"vega":0.017,"rho":-0.002,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":174,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.03,"markPercentChange":34.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_041720P175","description":"SPY Apr 17 2020 175 Put","exchangeName":"OPR","bid":0.09,"ask":0.11,"last":0.1,"mark":0.1,"bidSize":2026,"askSize":500,"bidAskSize":"2026X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654059839,"quoteTimeInLong":1582727401178,"netChange":0.09,"volatility":63.138,"delta":-0.005,"gamma":0,"theta":-0.01,"vega":0.017,"rho":-0.002,"openInterest":115,"timeValue":0.1,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":113.19,"markChange":0.02,"markPercentChange":25.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"176.0":[{"putCall":"PUT","symbol":"SPY_041720P176","description":"SPY Apr 17 2020 176 Put","exchangeName":"OPR","bid":0.1,"ask":0.11,"last":0.08,"mark":0.11,"bidSize":300,"askSize":300,"bidAskSize":"300X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582578797957,"quoteTimeInLong":1582727401017,"netChange":0.07,"volatility":62.574,"delta":-0.005,"gamma":0,"theta":-0.01,"vega":0.017,"rho":-0.002,"openInterest":285,"timeValue":0.08,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":176,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":81.25,"markChange":0.02,"markPercentChange":23.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"177.0":[{"putCall":"PUT","symbol":"SPY_041720P177","description":"SPY Apr 17 2020 177 Put","exchangeName":"OPR","bid":0.1,"ask":0.12,"last":0.14,"mark":0.11,"bidSize":977,"askSize":1560,"bidAskSize":"977X1560","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660152462,"quoteTimeInLong":1582727401178,"netChange":0.13,"volatility":62.301,"delta":-0.005,"gamma":0,"theta":-0.011,"vega":0.018,"rho":-0.002,"openInterest":66,"timeValue":0.14,"theoreticalOptionValue":0.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":177,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":141.89,"markChange":0.02,"markPercentChange":22.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"178.0":[{"putCall":"PUT","symbol":"SPY_041720P178","description":"SPY Apr 17 2020 178 Put","exchangeName":"OPR","bid":0.1,"ask":0.12,"last":0.07,"mark":0.11,"bidSize":1423,"askSize":1000,"bidAskSize":"1423X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643708437,"quoteTimeInLong":1582727401017,"netChange":0.06,"volatility":62.018,"delta":-0.005,"gamma":0,"theta":-0.011,"vega":0.018,"rho":-0.003,"openInterest":20,"timeValue":0.07,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":178,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":59.2,"markChange":0.01,"markPercentChange":15.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"179.0":[{"putCall":"PUT","symbol":"SPY_041720P179","description":"SPY Apr 17 2020 179 Put","exchangeName":"OPR","bid":0.1,"ask":0.12,"last":0.16,"mark":0.11,"bidSize":1732,"askSize":700,"bidAskSize":"1732X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662875956,"quoteTimeInLong":1582727401017,"netChange":0.14,"volatility":61.459,"delta":-0.005,"gamma":0,"theta":-0.011,"vega":0.018,"rho":-0.003,"openInterest":142,"timeValue":0.16,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":179,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":144.27,"markChange":0.01,"markPercentChange":9.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_041720P180","description":"SPY Apr 17 2020 180 Put","exchangeName":"OPR","bid":0.1,"ask":0.12,"last":0.1,"mark":0.11,"bidSize":2196,"askSize":400,"bidAskSize":"2196X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569497705,"quoteTimeInLong":1582727401178,"netChange":0.08,"volatility":60.903,"delta":-0.005,"gamma":0,"theta":-0.011,"vega":0.019,"rho":-0.003,"openInterest":214,"timeValue":0.1,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":78.67,"markChange":0,"markPercentChange":4.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"181.0":[{"putCall":"PUT","symbol":"SPY_041720P181","description":"SPY Apr 17 2020 181 Put","exchangeName":"OPR","bid":0.11,"ask":0.13,"last":0.03,"mark":0.12,"bidSize":754,"askSize":1768,"bidAskSize":"754X1768","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581532741829,"quoteTimeInLong":1582727401178,"netChange":0.01,"volatility":60.614,"delta":-0.006,"gamma":0,"theta":-0.011,"vega":0.019,"rho":-0.003,"openInterest":27,"timeValue":0.03,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":181,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.03,"markChange":0.01,"markPercentChange":8.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"182.0":[{"putCall":"PUT","symbol":"SPY_041720P182","description":"SPY Apr 17 2020 182 Put","exchangeName":"OPR","bid":0.11,"ask":0.13,"last":0.16,"mark":0.12,"bidSize":1163,"askSize":1100,"bidAskSize":"1163X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658953370,"quoteTimeInLong":1582727401017,"netChange":0.14,"volatility":60.317,"delta":-0.006,"gamma":0,"theta":-0.011,"vega":0.02,"rho":-0.003,"openInterest":148,"timeValue":0.16,"theoreticalOptionValue":0.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":182,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":120.12,"markChange":0,"markPercentChange":3.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"183.0":[{"putCall":"PUT","symbol":"SPY_041720P183","description":"SPY Apr 17 2020 183 Put","exchangeName":"OPR","bid":0.11,"ask":0.13,"last":0.09,"mark":0.12,"bidSize":1584,"askSize":800,"bidAskSize":"1584X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576671567,"quoteTimeInLong":1582727401178,"netChange":0.07,"volatility":59.765,"delta":-0.006,"gamma":0,"theta":-0.011,"vega":0.02,"rho":-0.003,"openInterest":365,"timeValue":0.09,"theoreticalOptionValue":0.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":183,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.29,"markChange":0,"markPercentChange":-0.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"184.0":[{"putCall":"PUT","symbol":"SPY_041720P184","description":"SPY Apr 17 2020 184 Put","exchangeName":"OPR","bid":0.11,"ask":0.13,"last":0.06,"mark":0.12,"bidSize":1932,"askSize":500,"bidAskSize":"1932X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580401171006,"quoteTimeInLong":1582727401178,"netChange":0.03,"volatility":59.462,"delta":-0.006,"gamma":0,"theta":-0.012,"vega":0.021,"rho":-0.003,"openInterest":20,"timeValue":0.06,"theoreticalOptionValue":0.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":184,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.26,"markChange":-0.01,"markPercentChange":-4.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_041720P185","description":"SPY Apr 17 2020 185 Put","exchangeName":"OPR","bid":0.12,"ask":0.13,"last":0.09,"mark":0.13,"bidSize":649,"askSize":240,"bidAskSize":"649X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643824023,"quoteTimeInLong":1582727401178,"netChange":0.06,"volatility":58.914,"delta":-0.006,"gamma":0,"theta":-0.012,"vega":0.021,"rho":-0.003,"openInterest":322,"timeValue":0.09,"theoreticalOptionValue":0.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.07,"markChange":-0.01,"markPercentChange":-4.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"186.0":[{"putCall":"PUT","symbol":"SPY_041720P186","description":"SPY Apr 17 2020 186 Put","exchangeName":"OPR","bid":0.12,"ask":0.14,"last":0.11,"mark":0.13,"bidSize":1050,"askSize":1200,"bidAskSize":"1050X1200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571908330,"quoteTimeInLong":1582727401017,"netChange":0.08,"volatility":58.604,"delta":-0.006,"gamma":0,"theta":-0.012,"vega":0.021,"rho":-0.003,"openInterest":256,"timeValue":0.11,"theoreticalOptionValue":0.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":186,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":57.8,"markChange":-0.01,"markPercentChange":-4.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"187.0":[{"putCall":"PUT","symbol":"SPY_041720P187","description":"SPY Apr 17 2020 187 Put","exchangeName":"OPR","bid":0.12,"ask":0.14,"last":0.08,"mark":0.13,"bidSize":1477,"askSize":900,"bidAskSize":"1477X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559307644,"quoteTimeInLong":1582727401017,"netChange":0.05,"volatility":58.289,"delta":-0.007,"gamma":0,"theta":-0.012,"vega":0.022,"rho":-0.003,"openInterest":280,"timeValue":0.08,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":187,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.25,"markChange":-0.01,"markPercentChange":-8.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"188.0":[{"putCall":"PUT","symbol":"SPY_041720P188","description":"SPY Apr 17 2020 188 Put","exchangeName":"OPR","bid":0.12,"ask":0.14,"last":0.05,"mark":0.13,"bidSize":1935,"askSize":600,"bidAskSize":"1935X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581090764724,"quoteTimeInLong":1582727401017,"netChange":0.01,"volatility":57.745,"delta":-0.007,"gamma":0,"theta":-0.012,"vega":0.022,"rho":-0.003,"openInterest":35,"timeValue":0.05,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":188,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.37,"markChange":-0.02,"markPercentChange":-11.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"189.0":[{"putCall":"PUT","symbol":"SPY_041720P189","description":"SPY Apr 17 2020 189 Put","exchangeName":"OPR","bid":0.13,"ask":0.14,"last":0.08,"mark":0.14,"bidSize":643,"askSize":240,"bidAskSize":"643X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558189813,"quoteTimeInLong":1582727401178,"netChange":0.04,"volatility":57.424,"delta":-0.007,"gamma":0,"theta":-0.013,"vega":0.023,"rho":-0.003,"openInterest":145,"timeValue":0.08,"theoreticalOptionValue":0.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":189,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.39,"markChange":-0.02,"markPercentChange":-11.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_041720P190","description":"SPY Apr 17 2020 190 Put","exchangeName":"OPR","bid":0.13,"ask":0.15,"last":0.18,"mark":0.14,"bidSize":1092,"askSize":1100,"bidAskSize":"1092X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658436037,"quoteTimeInLong":1582727401178,"netChange":0.13,"volatility":57.098,"delta":-0.007,"gamma":0,"theta":-0.013,"vega":0.024,"rho":-0.003,"openInterest":512,"timeValue":0.18,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":85.56,"markChange":-0.02,"markPercentChange":-10.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"191.0":[{"putCall":"PUT","symbol":"SPY_041720P191","description":"SPY Apr 17 2020 191 Put","exchangeName":"OPR","bid":0.13,"ask":0.15,"last":0.18,"mark":0.14,"bidSize":1521,"askSize":800,"bidAskSize":"1521X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657912752,"quoteTimeInLong":1582727401178,"netChange":0.13,"volatility":56.559,"delta":-0.007,"gamma":0,"theta":-0.013,"vega":0.024,"rho":-0.003,"openInterest":701,"timeValue":0.18,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":191,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":80.17,"markChange":-0.02,"markPercentChange":-13.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"192.0":[{"putCall":"PUT","symbol":"SPY_041720P192","description":"SPY Apr 17 2020 192 Put","exchangeName":"OPR","bid":0.13,"ask":0.15,"last":0.08,"mark":0.14,"bidSize":1960,"askSize":500,"bidAskSize":"1960X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561456381,"quoteTimeInLong":1582727401178,"netChange":0.03,"volatility":56.229,"delta":-0.007,"gamma":0,"theta":-0.013,"vega":0.024,"rho":-0.004,"openInterest":710,"timeValue":0.08,"theoreticalOptionValue":0.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":192,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.16,"markChange":-0.03,"markPercentChange":-16.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"193.0":[{"putCall":"PUT","symbol":"SPY_041720P193","description":"SPY Apr 17 2020 193 Put","exchangeName":"OPR","bid":0.14,"ask":0.16,"last":0.11,"mark":0.15,"bidSize":712,"askSize":1400,"bidAskSize":"712X1400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565902557,"quoteTimeInLong":1582727401178,"netChange":0.05,"volatility":55.894,"delta":-0.008,"gamma":0,"theta":-0.013,"vega":0.025,"rho":-0.004,"openInterest":397,"timeValue":0.11,"theoreticalOptionValue":0.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":193,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.13,"markChange":-0.02,"markPercentChange":-13.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"194.0":[{"putCall":"PUT","symbol":"SPY_041720P194","description":"SPY Apr 17 2020 194 Put","exchangeName":"OPR","bid":0.14,"ask":0.16,"last":0.2,"mark":0.15,"bidSize":1192,"askSize":1000,"bidAskSize":"1192X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664240218,"quoteTimeInLong":1582727401178,"netChange":0.13,"volatility":55.554,"delta":-0.008,"gamma":0,"theta":-0.014,"vega":0.026,"rho":-0.004,"openInterest":52,"timeValue":0.2,"theoreticalOptionValue":0.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":194,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":75.77,"markChange":-0.03,"markPercentChange":-15.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_041720P195","description":"SPY Apr 17 2020 195 Put","exchangeName":"OPR","bid":0.14,"ask":0.16,"last":0.09,"mark":0.15,"bidSize":1660,"askSize":700,"bidAskSize":"1660X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641043068,"quoteTimeInLong":1582727401178,"netChange":0.02,"volatility":55.02,"delta":-0.008,"gamma":0,"theta":-0.014,"vega":0.026,"rho":-0.004,"openInterest":327,"timeValue":0.09,"theoreticalOptionValue":0.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.27,"markChange":-0.03,"markPercentChange":-18.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"196.0":[{"putCall":"PUT","symbol":"SPY_041720P196","description":"SPY Apr 17 2020 196 Put","exchangeName":"OPR","bid":0.15,"ask":0.16,"last":0.24,"mark":0.16,"bidSize":379,"askSize":400,"bidAskSize":"379X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659476654,"quoteTimeInLong":1582727401017,"netChange":0.16,"volatility":54.678,"delta":-0.008,"gamma":0,"theta":-0.014,"vega":0.027,"rho":-0.004,"openInterest":199,"timeValue":0.24,"theoreticalOptionValue":0.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":196,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":86.29,"markChange":-0.03,"markPercentChange":-17.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"197.0":[{"putCall":"PUT","symbol":"SPY_041720P197","description":"SPY Apr 17 2020 197 Put","exchangeName":"OPR","bid":0.15,"ask":0.17,"last":0.14,"mark":0.16,"bidSize":965,"askSize":1200,"bidAskSize":"965X1200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571950667,"quoteTimeInLong":1582727401017,"netChange":0.06,"volatility":54.331,"delta":-0.009,"gamma":0,"theta":-0.014,"vega":0.027,"rho":-0.004,"openInterest":782,"timeValue":0.14,"theoreticalOptionValue":0.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":197,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.8,"markChange":-0.03,"markPercentChange":-17.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"198.0":[{"putCall":"PUT","symbol":"SPY_041720P198","description":"SPY Apr 17 2020 198 Put","exchangeName":"OPR","bid":0.15,"ask":0.17,"last":0.12,"mark":0.16,"bidSize":1547,"askSize":800,"bidAskSize":"1547X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576535522,"quoteTimeInLong":1582727401178,"netChange":0.03,"volatility":53.98,"delta":-0.009,"gamma":0,"theta":-0.015,"vega":0.028,"rho":-0.004,"openInterest":138,"timeValue":0.12,"theoreticalOptionValue":0.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":198,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.6,"markChange":-0.04,"markPercentChange":-19.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"199.0":[{"putCall":"PUT","symbol":"SPY_041720P199","description":"SPY Apr 17 2020 199 Put","exchangeName":"OPR","bid":0.16,"ask":0.17,"last":0.14,"mark":0.17,"bidSize":387,"askSize":400,"bidAskSize":"387X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648243530,"quoteTimeInLong":1582727401178,"netChange":0.04,"volatility":53.626,"delta":-0.009,"gamma":0,"theta":-0.015,"vega":0.029,"rho":-0.004,"openInterest":199,"timeValue":0.14,"theoreticalOptionValue":0.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":199,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.76,"markChange":-0.04,"markPercentChange":-19.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_041720P200","description":"SPY Apr 17 2020 200 Put","exchangeName":"OPR","bid":0.16,"ask":0.18,"last":0.22,"mark":0.17,"bidSize":881,"askSize":1200,"bidAskSize":"881X1200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664335093,"quoteTimeInLong":1582727401178,"netChange":0.12,"volatility":53.436,"delta":-0.009,"gamma":0,"theta":-0.015,"vega":0.03,"rho":-0.005,"openInterest":404,"timeValue":0.22,"theoreticalOptionValue":0.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.39,"markChange":-0.04,"markPercentChange":-18.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"201.0":[{"putCall":"PUT","symbol":"SPY_041720P201","description":"SPY Apr 17 2020 201 Put","exchangeName":"OPR","bid":0.16,"ask":0.18,"last":0.15,"mark":0.17,"bidSize":1522,"askSize":800,"bidAskSize":"1522X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571523455,"quoteTimeInLong":1582727401017,"netChange":0.04,"volatility":52.908,"delta":-0.01,"gamma":0,"theta":-0.015,"vega":0.03,"rho":-0.005,"openInterest":571,"timeValue":0.15,"theoreticalOptionValue":0.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":201,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.22,"markChange":-0.04,"markPercentChange":-20.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"202.0":[{"putCall":"PUT","symbol":"SPY_041720P202","description":"SPY Apr 17 2020 202 Put","exchangeName":"OPR","bid":0.17,"ask":0.18,"last":0.25,"mark":0.18,"bidSize":438,"askSize":400,"bidAskSize":"438X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662635068,"quoteTimeInLong":1582727401017,"netChange":0.13,"volatility":52.382,"delta":-0.01,"gamma":0,"theta":-0.015,"vega":0.031,"rho":-0.005,"openInterest":295,"timeValue":0.25,"theoreticalOptionValue":0.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":202,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":60.33,"markChange":-0.04,"markPercentChange":-20.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"203.0":[{"putCall":"PUT","symbol":"SPY_041720P203","description":"SPY Apr 17 2020 203 Put","exchangeName":"OPR","bid":0.17,"ask":0.19,"last":0.16,"mark":0.18,"bidSize":1040,"askSize":1100,"bidAskSize":"1040X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571594051,"quoteTimeInLong":1582727401178,"netChange":0.04,"volatility":52.178,"delta":-0.01,"gamma":0,"theta":-0.016,"vega":0.032,"rho":-0.005,"openInterest":419,"timeValue":0.16,"theoreticalOptionValue":0.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":203,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.86,"markChange":-0.04,"markPercentChange":-19.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"204.0":[{"putCall":"PUT","symbol":"SPY_041720P204","description":"SPY Apr 17 2020 204 Put","exchangeName":"OPR","bid":0.18,"ask":0.19,"last":0.15,"mark":0.19,"bidSize":337,"askSize":700,"bidAskSize":"337X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577964965,"quoteTimeInLong":1582727401017,"netChange":0.02,"volatility":51.808,"delta":-0.01,"gamma":0,"theta":-0.016,"vega":0.033,"rho":-0.005,"openInterest":679,"timeValue":0.15,"theoreticalOptionValue":0.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":204,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.23,"markChange":-0.04,"markPercentChange":-19.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_041720P205","description":"SPY Apr 17 2020 205 Put","exchangeName":"OPR","bid":0.18,"ask":0.19,"last":0.16,"mark":0.19,"bidSize":532,"askSize":240,"bidAskSize":"532X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644912609,"quoteTimeInLong":1582727401178,"netChange":0.02,"volatility":51.437,"delta":-0.011,"gamma":0,"theta":-0.016,"vega":0.033,"rho":-0.005,"openInterest":290,"timeValue":0.16,"theoreticalOptionValue":0.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.45,"markChange":-0.05,"markPercentChange":-21.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"206.0":[{"putCall":"PUT","symbol":"SPY_041720P206","description":"SPY Apr 17 2020 206 Put","exchangeName":"OPR","bid":0.19,"ask":0.2,"last":0.28,"mark":0.2,"bidSize":311,"askSize":900,"bidAskSize":"311X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660237888,"quoteTimeInLong":1582727401178,"netChange":0.14,"volatility":51.062,"delta":-0.011,"gamma":0,"theta":-0.017,"vega":0.034,"rho":-0.005,"openInterest":172,"timeValue":0.28,"theoreticalOptionValue":0.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":206,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.5,"markChange":-0.04,"markPercentChange":-18.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"207.0":[{"putCall":"PUT","symbol":"SPY_041720P207","description":"SPY Apr 17 2020 207 Put","exchangeName":"OPR","bid":0.19,"ask":0.2,"last":0.27,"mark":0.2,"bidSize":458,"askSize":400,"bidAskSize":"458X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660329194,"quoteTimeInLong":1582727401178,"netChange":0.12,"volatility":50.686,"delta":-0.011,"gamma":0,"theta":-0.017,"vega":0.035,"rho":-0.005,"openInterest":513,"timeValue":0.27,"theoreticalOptionValue":0.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":207,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.49,"markChange":-0.05,"markPercentChange":-20.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"208.0":[{"putCall":"PUT","symbol":"SPY_041720P208","description":"SPY Apr 17 2020 208 Put","exchangeName":"OPR","bid":0.19,"ask":0.21,"last":0.18,"mark":0.2,"bidSize":1076,"askSize":1000,"bidAskSize":"1076X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651676485,"quoteTimeInLong":1582727401178,"netChange":0.02,"volatility":50.307,"delta":-0.011,"gamma":0.001,"theta":-0.017,"vega":0.036,"rho":-0.005,"openInterest":565,"timeValue":0.18,"theoreticalOptionValue":0.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":208,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.87,"markChange":-0.05,"markPercentChange":-20.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"209.0":[{"putCall":"PUT","symbol":"SPY_041720P209","description":"SPY Apr 17 2020 209 Put","exchangeName":"OPR","bid":0.2,"ask":0.21,"last":0.18,"mark":0.21,"bidSize":403,"askSize":600,"bidAskSize":"403X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571333781,"quoteTimeInLong":1582727401017,"netChange":0.02,"volatility":49.926,"delta":-0.012,"gamma":0.001,"theta":-0.017,"vega":0.036,"rho":-0.006,"openInterest":283,"timeValue":0.18,"theoreticalOptionValue":0.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":209,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.04,"markChange":-0.05,"markPercentChange":-20.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_041720P210","description":"SPY Apr 17 2020 210 Put","exchangeName":"OPR","bid":0.2,"ask":0.22,"last":0.3,"mark":0.21,"bidSize":878,"askSize":1200,"bidAskSize":"878X1200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664136729,"quoteTimeInLong":1582727401017,"netChange":0.13,"volatility":49.677,"delta":-0.012,"gamma":0.001,"theta":-0.018,"vega":0.038,"rho":-0.006,"openInterest":414,"timeValue":0.3,"theoreticalOptionValue":0.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":48.99,"markChange":-0.05,"markPercentChange":-20.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"211.0":[{"putCall":"PUT","symbol":"SPY_041720P211","description":"SPY Apr 17 2020 211 Put","exchangeName":"OPR","bid":0.21,"ask":0.22,"last":0.15,"mark":0.22,"bidSize":385,"askSize":600,"bidAskSize":"385X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642959155,"quoteTimeInLong":1582727401178,"netChange":-0.03,"volatility":49.289,"delta":-0.013,"gamma":0.001,"theta":-0.018,"vega":0.038,"rho":-0.006,"openInterest":358,"timeValue":0.15,"theoreticalOptionValue":0.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":211,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.33,"markChange":-0.05,"markPercentChange":-20.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"212.0":[{"putCall":"PUT","symbol":"SPY_041720P212","description":"SPY Apr 17 2020 212 Put","exchangeName":"OPR","bid":0.21,"ask":0.23,"last":0.31,"mark":0.22,"bidSize":619,"askSize":1200,"bidAskSize":"619X1200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660312554,"quoteTimeInLong":1582727401017,"netChange":0.13,"volatility":48.9,"delta":-0.013,"gamma":0.001,"theta":-0.018,"vega":0.039,"rho":-0.006,"openInterest":159,"timeValue":0.31,"theoreticalOptionValue":0.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":212,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.55,"markChange":-0.06,"markPercentChange":-20.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"213.0":[{"putCall":"PUT","symbol":"SPY_041720P213","description":"SPY Apr 17 2020 213 Put","exchangeName":"OPR","bid":0.22,"ask":0.23,"last":0.34,"mark":0.23,"bidSize":394,"askSize":500,"bidAskSize":"394X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662958976,"quoteTimeInLong":1582727401178,"netChange":0.15,"volatility":48.509,"delta":-0.013,"gamma":0.001,"theta":-0.019,"vega":0.04,"rho":-0.006,"openInterest":2619,"timeValue":0.34,"theoreticalOptionValue":0.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":213,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.8,"markChange":-0.06,"markPercentChange":-20.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"214.0":[{"putCall":"PUT","symbol":"SPY_041720P214","description":"SPY Apr 17 2020 214 Put","exchangeName":"OPR","bid":0.22,"ask":0.24,"last":0.33,"mark":0.23,"bidSize":937,"askSize":1000,"bidAskSize":"937X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660354910,"quoteTimeInLong":1582727401017,"netChange":0.13,"volatility":48.238,"delta":-0.014,"gamma":0.001,"theta":-0.019,"vega":0.041,"rho":-0.006,"openInterest":1229,"timeValue":0.33,"theoreticalOptionValue":0.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":214,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.76,"markChange":-0.06,"markPercentChange":-20.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_041720P215","description":"SPY Apr 17 2020 215 Put","exchangeName":"OPR","bid":0.23,"ask":0.24,"last":0.36,"mark":0.24,"bidSize":430,"askSize":300,"bidAskSize":"430X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662242415,"quoteTimeInLong":1582727401178,"netChange":0.16,"volatility":47.841,"delta":-0.014,"gamma":0.001,"theta":-0.019,"vega":0.042,"rho":-0.007,"openInterest":710,"timeValue":0.36,"theoreticalOptionValue":0.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.55,"markChange":-0.06,"markPercentChange":-20.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"216.0":[{"putCall":"PUT","symbol":"SPY_041720P216","description":"SPY Apr 17 2020 216 Put","exchangeName":"OPR","bid":0.24,"ask":0.25,"last":0.35,"mark":0.25,"bidSize":289,"askSize":700,"bidAskSize":"289X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658917143,"quoteTimeInLong":1582727401178,"netChange":0.14,"volatility":47.559,"delta":-0.014,"gamma":0.001,"theta":-0.02,"vega":0.043,"rho":-0.007,"openInterest":724,"timeValue":0.35,"theoreticalOptionValue":0.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":216,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.64,"markChange":-0.06,"markPercentChange":-19.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"217.0":[{"putCall":"PUT","symbol":"SPY_041720P217","description":"SPY Apr 17 2020 217 Put","exchangeName":"OPR","bid":0.24,"ask":0.26,"last":0.28,"mark":0.25,"bidSize":499,"askSize":1100,"bidAskSize":"499X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656156258,"quoteTimeInLong":1582727401178,"netChange":0.06,"volatility":47.158,"delta":-0.015,"gamma":0.001,"theta":-0.02,"vega":0.044,"rho":-0.007,"openInterest":646,"timeValue":0.28,"theoreticalOptionValue":0.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":217,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.9,"markChange":-0.06,"markPercentChange":-19.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"218.0":[{"putCall":"PUT","symbol":"SPY_041720P218","description":"SPY Apr 17 2020 218 Put","exchangeName":"OPR","bid":0.25,"ask":0.26,"last":0.27,"mark":0.26,"bidSize":355,"askSize":400,"bidAskSize":"355X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654672006,"quoteTimeInLong":1582727401178,"netChange":0.05,"volatility":46.865,"delta":-0.015,"gamma":0.001,"theta":-0.02,"vega":0.046,"rho":-0.007,"openInterest":1954,"timeValue":0.27,"theoreticalOptionValue":0.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":218,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.18,"markChange":-0.07,"markPercentChange":-20.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"219.0":[{"putCall":"PUT","symbol":"SPY_041720P219","description":"SPY Apr 17 2020 219 Put","exchangeName":"OPR","bid":0.25,"ask":0.27,"last":0.22,"mark":0.26,"bidSize":1195,"askSize":600,"bidAskSize":"1195X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576664987,"quoteTimeInLong":1582727401178,"netChange":-0.01,"volatility":46.566,"delta":-0.016,"gamma":0.001,"theta":-0.021,"vega":0.047,"rho":-0.008,"openInterest":518,"timeValue":0.22,"theoreticalOptionValue":0.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":219,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.42,"markChange":-0.07,"markPercentChange":-21.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_041720P220","description":"SPY Apr 17 2020 220 Put","exchangeName":"OPR","bid":0.26,"ask":0.28,"last":0.37,"mark":0.27,"bidSize":742,"askSize":900,"bidAskSize":"742X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664616969,"quoteTimeInLong":1582727401178,"netChange":0.13,"volatility":46.261,"delta":-0.016,"gamma":0.001,"theta":-0.021,"vega":0.048,"rho":-0.008,"openInterest":832,"timeValue":0.37,"theoreticalOptionValue":0.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.82,"markChange":-0.07,"markPercentChange":-20.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"221.0":[{"putCall":"PUT","symbol":"SPY_041720P221","description":"SPY Apr 17 2020 221 Put","exchangeName":"OPR","bid":0.27,"ask":0.29,"last":0.42,"mark":0.28,"bidSize":337,"askSize":1100,"bidAskSize":"337X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662292361,"quoteTimeInLong":1582727401178,"netChange":0.18,"volatility":45.951,"delta":-0.017,"gamma":0.001,"theta":-0.022,"vega":0.05,"rho":-0.008,"openInterest":1525,"timeValue":0.42,"theoreticalOptionValue":0.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":221,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.09,"markChange":-0.07,"markPercentChange":-20,"inTheMoney":false,"mini":false,"nonStandard":false}],"222.0":[{"putCall":"PUT","symbol":"SPY_041720P222","description":"SPY Apr 17 2020 222 Put","exchangeName":"OPR","bid":0.28,"ask":0.29,"last":0.44,"mark":0.29,"bidSize":274,"askSize":240,"bidAskSize":"274X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662993333,"quoteTimeInLong":1582727401178,"netChange":0.19,"volatility":45.635,"delta":-0.017,"gamma":0.001,"theta":-0.022,"vega":0.051,"rho":-0.008,"openInterest":2308,"timeValue":0.44,"theoreticalOptionValue":0.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":222,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52.39,"markChange":-0.08,"markPercentChange":-20.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"223.0":[{"putCall":"PUT","symbol":"SPY_041720P223","description":"SPY Apr 17 2020 223 Put","exchangeName":"OPR","bid":0.28,"ask":0.3,"last":0.4,"mark":0.29,"bidSize":1174,"askSize":300,"bidAskSize":"1174X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661782518,"quoteTimeInLong":1582727401178,"netChange":0.14,"volatility":45.313,"delta":-0.018,"gamma":0.001,"theta":-0.023,"vega":0.052,"rho":-0.009,"openInterest":389,"timeValue":0.4,"theoreticalOptionValue":0.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":223,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.38,"markChange":-0.08,"markPercentChange":-21.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"224.0":[{"putCall":"PUT","symbol":"SPY_041720P224","description":"SPY Apr 17 2020 224 Put","exchangeName":"OPR","bid":0.29,"ask":0.31,"last":0.27,"mark":0.3,"bidSize":1005,"askSize":500,"bidAskSize":"1005X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648423606,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":44.987,"delta":-0.018,"gamma":0.001,"theta":-0.023,"vega":0.054,"rho":-0.009,"openInterest":882,"timeValue":0.27,"theoreticalOptionValue":0.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":224,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.16,"markChange":-0.08,"markPercentChange":-21.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_041720P225","description":"SPY Apr 17 2020 225 Put","exchangeName":"OPR","bid":0.3,"ask":0.32,"last":0.42,"mark":0.31,"bidSize":879,"askSize":500,"bidAskSize":"879X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661813191,"quoteTimeInLong":1582727401178,"netChange":0.14,"volatility":44.656,"delta":-0.019,"gamma":0.001,"theta":-0.024,"vega":0.055,"rho":-0.009,"openInterest":1075,"timeValue":0.42,"theoreticalOptionValue":0.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.03,"markChange":-0.08,"markPercentChange":-20.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"226.0":[{"putCall":"PUT","symbol":"SPY_041720P226","description":"SPY Apr 17 2020 226 Put","exchangeName":"OPR","bid":0.31,"ask":0.33,"last":0.34,"mark":0.32,"bidSize":664,"askSize":600,"bidAskSize":"664X600","lastSize":0,"highPrice":0.34,"lowPrice":0.34,"openPrice":0,"closePrice":0.4,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400551,"quoteTimeInLong":1582727401178,"netChange":-0.06,"volatility":44.321,"delta":-0.02,"gamma":0.001,"theta":-0.024,"vega":0.056,"rho":-0.009,"openInterest":699,"timeValue":0.34,"theoreticalOptionValue":0.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":226,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.44,"markChange":-0.08,"markPercentChange":-20.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"227.0":[{"putCall":"PUT","symbol":"SPY_041720P227","description":"SPY Apr 17 2020 227 Put","exchangeName":"OPR","bid":0.32,"ask":0.34,"last":0.28,"mark":0.33,"bidSize":661,"askSize":500,"bidAskSize":"661X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576671059,"quoteTimeInLong":1582727401178,"netChange":-0.02,"volatility":44.068,"delta":-0.02,"gamma":0.001,"theta":-0.025,"vega":0.058,"rho":-0.01,"openInterest":319,"timeValue":0.28,"theoreticalOptionValue":0.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":227,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.67,"markChange":-0.08,"markPercentChange":-20.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"228.0":[{"putCall":"PUT","symbol":"SPY_041720P228","description":"SPY Apr 17 2020 228 Put","exchangeName":"OPR","bid":0.33,"ask":0.35,"last":0.4,"mark":0.34,"bidSize":400,"askSize":500,"bidAskSize":"400X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657288156,"quoteTimeInLong":1582727401178,"netChange":0.09,"volatility":43.722,"delta":-0.021,"gamma":0.001,"theta":-0.025,"vega":0.06,"rho":-0.01,"openInterest":567,"timeValue":0.4,"theoreticalOptionValue":0.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":228,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.31,"markChange":-0.09,"markPercentChange":-20.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"229.0":[{"putCall":"PUT","symbol":"SPY_041720P229","description":"SPY Apr 17 2020 229 Put","exchangeName":"OPR","bid":0.34,"ask":0.36,"last":0.45,"mark":0.35,"bidSize":500,"askSize":400,"bidAskSize":"500X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660925188,"quoteTimeInLong":1582727401178,"netChange":0.14,"volatility":43.535,"delta":-0.022,"gamma":0.001,"theta":-0.026,"vega":0.062,"rho":-0.01,"openInterest":186,"timeValue":0.45,"theoreticalOptionValue":0.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":229,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.73,"markChange":-0.09,"markPercentChange":-20.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_041720P230","description":"SPY Apr 17 2020 230 Put","exchangeName":"OPR","bid":0.35,"ask":0.37,"last":0.54,"mark":0.36,"bidSize":500,"askSize":300,"bidAskSize":"500X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663946275,"quoteTimeInLong":1582727401178,"netChange":0.22,"volatility":43.099,"delta":-0.022,"gamma":0.001,"theta":-0.026,"vega":0.063,"rho":-0.011,"openInterest":3288,"timeValue":0.54,"theoreticalOptionValue":0.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.49,"markChange":-0.09,"markPercentChange":-20.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"231.0":[{"putCall":"PUT","symbol":"SPY_041720P231","description":"SPY Apr 17 2020 231 Put","exchangeName":"OPR","bid":0.36,"ask":0.38,"last":0.55,"mark":0.37,"bidSize":600,"askSize":240,"bidAskSize":"600X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663927961,"quoteTimeInLong":1582727401178,"netChange":0.22,"volatility":42.895,"delta":-0.023,"gamma":0.001,"theta":-0.027,"vega":0.065,"rho":-0.011,"openInterest":3674,"timeValue":0.55,"theoreticalOptionValue":0.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":231,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.13,"markChange":-0.1,"markPercentChange":-20.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"232.0":[{"putCall":"PUT","symbol":"SPY_041720P232","description":"SPY Apr 17 2020 232 Put","exchangeName":"OPR","bid":0.37,"ask":0.4,"last":0.53,"mark":0.39,"bidSize":700,"askSize":1289,"bidAskSize":"700X1289","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661833096,"quoteTimeInLong":1582727401178,"netChange":0.19,"volatility":42.455,"delta":-0.024,"gamma":0.001,"theta":-0.027,"vega":0.066,"rho":-0.011,"openInterest":832,"timeValue":0.53,"theoreticalOptionValue":0.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":232,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.58,"markChange":-0.09,"markPercentChange":-19.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"233.0":[{"putCall":"PUT","symbol":"SPY_041720P233","description":"SPY Apr 17 2020 233 Put","exchangeName":"OPR","bid":0.38,"ask":0.41,"last":0.57,"mark":0.4,"bidSize":1149,"askSize":700,"bidAskSize":"1149X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660221097,"quoteTimeInLong":1582727401178,"netChange":0.22,"volatility":42.234,"delta":-0.025,"gamma":0.001,"theta":-0.028,"vega":0.069,"rho":-0.012,"openInterest":1760,"timeValue":0.57,"theoreticalOptionValue":0.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":233,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.43,"markChange":-0.1,"markPercentChange":-20.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"234.0":[{"putCall":"PUT","symbol":"SPY_041720P234","description":"SPY Apr 17 2020 234 Put","exchangeName":"OPR","bid":0.39,"ask":0.42,"last":0.48,"mark":0.41,"bidSize":1340,"askSize":500,"bidAskSize":"1340X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657191900,"quoteTimeInLong":1582727401178,"netChange":0.11,"volatility":41.862,"delta":-0.025,"gamma":0.001,"theta":-0.028,"vega":0.07,"rho":-0.012,"openInterest":168,"timeValue":0.48,"theoreticalOptionValue":0.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":234,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.23,"markChange":-0.11,"markPercentChange":-20.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_041720P235","description":"SPY Apr 17 2020 235 Put","exchangeName":"OPR","bid":0.41,"ask":0.43,"last":0.58,"mark":0.42,"bidSize":400,"askSize":228,"bidAskSize":"400X228","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663591984,"quoteTimeInLong":1582727401178,"netChange":0.2,"volatility":41.693,"delta":-0.027,"gamma":0.001,"theta":-0.029,"vega":0.073,"rho":-0.013,"openInterest":3033,"timeValue":0.58,"theoreticalOptionValue":0.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.13,"markChange":-0.11,"markPercentChange":-20.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"236.0":[{"putCall":"PUT","symbol":"SPY_041720P236","description":"SPY Apr 17 2020 236 Put","exchangeName":"OPR","bid":0.42,"ask":0.45,"last":0.46,"mark":0.44,"bidSize":700,"askSize":1101,"bidAskSize":"700X1101","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656276178,"quoteTimeInLong":1582727401178,"netChange":0.07,"volatility":41.311,"delta":-0.027,"gamma":0.001,"theta":-0.029,"vega":0.075,"rho":-0.013,"openInterest":743,"timeValue":0.46,"theoreticalOptionValue":0.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":236,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.52,"markChange":-0.11,"markPercentChange":-19.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"237.0":[{"putCall":"PUT","symbol":"SPY_041720P237","description":"SPY Apr 17 2020 237 Put","exchangeName":"OPR","bid":0.43,"ask":0.46,"last":0.47,"mark":0.45,"bidSize":1000,"askSize":500,"bidAskSize":"1000X500","lastSize":0,"highPrice":0.47,"lowPrice":0.47,"openPrice":0,"closePrice":0.56,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400452,"quoteTimeInLong":1582727401178,"netChange":-0.09,"volatility":41.056,"delta":-0.028,"gamma":0.001,"theta":-0.03,"vega":0.077,"rho":-0.013,"openInterest":191,"timeValue":0.47,"theoreticalOptionValue":0.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":237,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.07,"markChange":-0.12,"markPercentChange":-20.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"238.0":[{"putCall":"PUT","symbol":"SPY_041720P238","description":"SPY Apr 17 2020 238 Put","exchangeName":"OPR","bid":0.45,"ask":0.48,"last":0.66,"mark":0.47,"bidSize":500,"askSize":1244,"bidAskSize":"500X1244","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660197732,"quoteTimeInLong":1582727401178,"netChange":0.24,"volatility":40.793,"delta":-0.029,"gamma":0.001,"theta":-0.031,"vega":0.079,"rho":-0.014,"openInterest":4760,"timeValue":0.66,"theoreticalOptionValue":0.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":238,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.76,"markChange":-0.11,"markPercentChange":-19.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"239.0":[{"putCall":"PUT","symbol":"SPY_041720P239","description":"SPY Apr 17 2020 239 Put","exchangeName":"OPR","bid":0.46,"ask":0.49,"last":0.62,"mark":0.48,"bidSize":800,"askSize":600,"bidAskSize":"800X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660905879,"quoteTimeInLong":1582727401178,"netChange":0.19,"volatility":40.521,"delta":-0.03,"gamma":0.001,"theta":-0.032,"vega":0.082,"rho":-0.014,"openInterest":678,"timeValue":0.62,"theoreticalOptionValue":0.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":239,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.22,"markChange":-0.13,"markPercentChange":-20.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_041720P240","description":"SPY Apr 17 2020 240 Put","exchangeName":"OPR","bid":0.48,"ask":0.51,"last":0.69,"mark":0.5,"bidSize":400,"askSize":1214,"bidAskSize":"400X1214","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663716921,"quoteTimeInLong":1582727401178,"netChange":0.24,"volatility":40.24,"delta":-0.032,"gamma":0.001,"theta":-0.032,"vega":0.084,"rho":-0.015,"openInterest":1184,"timeValue":0.69,"theoreticalOptionValue":0.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.11,"markChange":-0.13,"markPercentChange":-20.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"241.0":[{"putCall":"PUT","symbol":"SPY_041720P241","description":"SPY Apr 17 2020 241 Put","exchangeName":"OPR","bid":0.49,"ask":0.52,"last":0.78,"mark":0.51,"bidSize":1000,"askSize":300,"bidAskSize":"1000X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660040917,"quoteTimeInLong":1582727401178,"netChange":0.32,"volatility":39.953,"delta":-0.033,"gamma":0.002,"theta":-0.033,"vega":0.086,"rho":-0.015,"openInterest":142,"timeValue":0.78,"theoreticalOptionValue":0.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":241,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.63,"markChange":-0.13,"markPercentChange":-21.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"242.0":[{"putCall":"PUT","symbol":"SPY_041720P242","description":"SPY Apr 17 2020 242 Put","exchangeName":"OPR","bid":0.51,"ask":0.54,"last":0.71,"mark":0.53,"bidSize":700,"askSize":500,"bidAskSize":"700X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660831056,"quoteTimeInLong":1582727401178,"netChange":0.23,"volatility":39.657,"delta":-0.034,"gamma":0.002,"theta":-0.034,"vega":0.089,"rho":-0.016,"openInterest":133,"timeValue":0.71,"theoreticalOptionValue":0.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":242,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.22,"markChange":-0.14,"markPercentChange":-20.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"243.0":[{"putCall":"PUT","symbol":"SPY_041720P243","description":"SPY Apr 17 2020 243 Put","exchangeName":"OPR","bid":0.53,"ask":0.56,"last":0.53,"mark":0.55,"bidSize":500,"askSize":600,"bidAskSize":"500X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567978723,"quoteTimeInLong":1582727401178,"netChange":0.04,"volatility":39.41,"delta":-0.035,"gamma":0.002,"theta":-0.035,"vega":0.092,"rho":-0.017,"openInterest":90,"timeValue":0.53,"theoreticalOptionValue":0.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":243,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.36,"markChange":-0.14,"markPercentChange":-20.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"244.0":[{"putCall":"PUT","symbol":"SPY_041720P244","description":"SPY Apr 17 2020 244 Put","exchangeName":"OPR","bid":0.55,"ask":0.58,"last":0.82,"mark":0.56,"bidSize":500,"askSize":879,"bidAskSize":"500X879","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664126840,"quoteTimeInLong":1582727401178,"netChange":0.31,"volatility":39.1,"delta":-0.036,"gamma":0.002,"theta":-0.035,"vega":0.094,"rho":-0.017,"openInterest":350,"timeValue":0.82,"theoreticalOptionValue":0.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":244,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.99,"markChange":-0.14,"markPercentChange":-19.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_041720P245","description":"SPY Apr 17 2020 245 Put","exchangeName":"OPR","bid":0.57,"ask":0.6,"last":0.84,"mark":0.59,"bidSize":400,"askSize":806,"bidAskSize":"400X806","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664226934,"quoteTimeInLong":1582727401178,"netChange":0.31,"volatility":38.835,"delta":-0.038,"gamma":0.002,"theta":-0.036,"vega":0.097,"rho":-0.018,"openInterest":583,"timeValue":0.84,"theoreticalOptionValue":0.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.07,"markChange":-0.15,"markPercentChange":-19.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"246.0":[{"putCall":"PUT","symbol":"SPY_041720P246","description":"SPY Apr 17 2020 246 Put","exchangeName":"OPR","bid":0.59,"ask":0.62,"last":0.88,"mark":0.61,"bidSize":500,"askSize":400,"bidAskSize":"500X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664145952,"quoteTimeInLong":1582727401178,"netChange":0.33,"volatility":38.561,"delta":-0.039,"gamma":0.002,"theta":-0.037,"vega":0.1,"rho":-0.018,"openInterest":523,"timeValue":0.88,"theoreticalOptionValue":0.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":246,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.36,"markChange":-0.15,"markPercentChange":-19.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"247.0":[{"putCall":"PUT","symbol":"SPY_041720P247","description":"SPY Apr 17 2020 247 Put","exchangeName":"OPR","bid":0.61,"ask":0.64,"last":0.92,"mark":0.63,"bidSize":700,"askSize":216,"bidAskSize":"700X216","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663432266,"quoteTimeInLong":1582727401178,"netChange":0.36,"volatility":38.278,"delta":-0.04,"gamma":0.002,"theta":-0.038,"vega":0.103,"rho":-0.019,"openInterest":387,"timeValue":0.92,"theoreticalOptionValue":0.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":247,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.49,"markChange":-0.16,"markPercentChange":-19.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"248.0":[{"putCall":"PUT","symbol":"SPY_041720P248","description":"SPY Apr 17 2020 248 Put","exchangeName":"OPR","bid":0.64,"ask":0.67,"last":0.94,"mark":0.66,"bidSize":216,"askSize":994,"bidAskSize":"216X994","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664126700,"quoteTimeInLong":1582727401178,"netChange":0.36,"volatility":38.083,"delta":-0.042,"gamma":0.002,"theta":-0.039,"vega":0.106,"rho":-0.02,"openInterest":315,"timeValue":0.94,"theoreticalOptionValue":0.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":248,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.89,"markChange":-0.16,"markPercentChange":-19.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"249.0":[{"putCall":"PUT","symbol":"SPY_041720P249","description":"SPY Apr 17 2020 249 Put","exchangeName":"OPR","bid":0.66,"ask":0.69,"last":0.86,"mark":0.68,"bidSize":500,"askSize":300,"bidAskSize":"500X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661242435,"quoteTimeInLong":1582727401178,"netChange":0.26,"volatility":37.782,"delta":-0.043,"gamma":0.002,"theta":-0.039,"vega":0.109,"rho":-0.021,"openInterest":642,"timeValue":0.86,"theoreticalOptionValue":0.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":249,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.41,"markChange":-0.17,"markPercentChange":-19.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_041720P250","description":"SPY Apr 17 2020 250 Put","exchangeName":"OPR","bid":0.69,"ask":0.72,"last":0.97,"mark":0.71,"bidSize":716,"askSize":802,"bidAskSize":"716X802","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664476331,"quoteTimeInLong":1582727401178,"netChange":0.35,"volatility":37.519,"delta":-0.045,"gamma":0.002,"theta":-0.04,"vega":0.113,"rho":-0.021,"openInterest":7452,"timeValue":0.97,"theoreticalOptionValue":0.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.68,"markChange":-0.17,"markPercentChange":-18.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"251.0":[{"putCall":"PUT","symbol":"SPY_041720P251","description":"SPY Apr 17 2020 251 Put","exchangeName":"OPR","bid":0.71,"ask":0.75,"last":1,"mark":0.73,"bidSize":700,"askSize":1002,"bidAskSize":"700X1002","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664311762,"quoteTimeInLong":1582727401178,"netChange":0.35,"volatility":37.246,"delta":-0.047,"gamma":0.002,"theta":-0.041,"vega":0.116,"rho":-0.022,"openInterest":233,"timeValue":1,"theoreticalOptionValue":0.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":251,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.44,"markChange":-0.17,"markPercentChange":-18.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"252.0":[{"putCall":"PUT","symbol":"SPY_041720P252","description":"SPY Apr 17 2020 252 Put","exchangeName":"OPR","bid":0.73,"ask":0.78,"last":1.21,"mark":0.76,"bidSize":10,"askSize":292,"bidAskSize":"10X292","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659561874,"quoteTimeInLong":1582727401024,"netChange":0.54,"volatility":36.965,"delta":-0.048,"gamma":0.002,"theta":-0.042,"vega":0.119,"rho":-0.023,"openInterest":667,"timeValue":1.21,"theoreticalOptionValue":0.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":252,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.53,"markChange":-0.18,"markPercentChange":-18.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"253.0":[{"putCall":"PUT","symbol":"SPY_041720P253","description":"SPY Apr 17 2020 253 Put","exchangeName":"OPR","bid":0.77,"ask":0.81,"last":1.07,"mark":0.79,"bidSize":500,"askSize":1097,"bidAskSize":"500X1097","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663761249,"quoteTimeInLong":1582727401178,"netChange":0.38,"volatility":36.756,"delta":-0.05,"gamma":0.002,"theta":-0.043,"vega":0.123,"rho":-0.024,"openInterest":527,"timeValue":1.07,"theoreticalOptionValue":0.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":253,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.23,"markChange":-0.18,"markPercentChange":-18.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"254.0":[{"putCall":"PUT","symbol":"SPY_041720P254","description":"SPY Apr 17 2020 254 Put","exchangeName":"OPR","bid":0.79,"ask":0.84,"last":1.28,"mark":0.82,"bidSize":10,"askSize":260,"bidAskSize":"10X260","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659317734,"quoteTimeInLong":1582727401024,"netChange":0.56,"volatility":36.495,"delta":-0.052,"gamma":0.002,"theta":-0.044,"vega":0.127,"rho":-0.025,"openInterest":1598,"timeValue":1.28,"theoreticalOptionValue":1.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":254,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":56.14,"markChange":-0.19,"markPercentChange":-19.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_041720P255","description":"SPY Apr 17 2020 255 Put","exchangeName":"OPR","bid":0.83,"ask":0.87,"last":1.17,"mark":0.85,"bidSize":600,"askSize":707,"bidAskSize":"600X707","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664069360,"quoteTimeInLong":1582727401178,"netChange":0.43,"volatility":36.263,"delta":-0.054,"gamma":0.003,"theta":-0.045,"vega":0.131,"rho":-0.026,"openInterest":2861,"timeValue":1.17,"theoreticalOptionValue":1.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.15,"markChange":-0.19,"markPercentChange":-18.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"256.0":[{"putCall":"PUT","symbol":"SPY_041720P256","description":"SPY Apr 17 2020 256 Put","exchangeName":"OPR","bid":0.86,"ask":0.91,"last":1.23,"mark":0.89,"bidSize":10,"askSize":235,"bidAskSize":"10X235","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664292389,"quoteTimeInLong":1582727401173,"netChange":0.47,"volatility":36.019,"delta":-0.057,"gamma":0.003,"theta":-0.046,"vega":0.135,"rho":-0.027,"openInterest":1088,"timeValue":1.23,"theoreticalOptionValue":1.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":256,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.86,"markChange":-0.2,"markPercentChange":-18.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"257.0":[{"putCall":"PUT","symbol":"SPY_041720P257","description":"SPY Apr 17 2020 257 Put","exchangeName":"OPR","bid":0.9,"ask":0.94,"last":1.28,"mark":0.92,"bidSize":400,"askSize":847,"bidAskSize":"400X847","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662429421,"quoteTimeInLong":1582727401178,"netChange":0.49,"volatility":35.8,"delta":-0.059,"gamma":0.003,"theta":-0.047,"vega":0.139,"rho":-0.028,"openInterest":1298,"timeValue":1.28,"theoreticalOptionValue":1.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":257,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.36,"markChange":-0.21,"markPercentChange":-18.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"258.0":[{"putCall":"PUT","symbol":"SPY_041720P258","description":"SPY Apr 17 2020 258 Put","exchangeName":"OPR","bid":0.93,"ask":0.98,"last":1.35,"mark":0.96,"bidSize":10,"askSize":241,"bidAskSize":"10X241","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664223654,"quoteTimeInLong":1582727401162,"netChange":0.53,"volatility":35.569,"delta":-0.061,"gamma":0.003,"theta":-0.049,"vega":0.143,"rho":-0.029,"openInterest":1098,"timeValue":1.35,"theoreticalOptionValue":1.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":258,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.11,"markChange":-0.22,"markPercentChange":-18.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"259.0":[{"putCall":"PUT","symbol":"SPY_041720P259","description":"SPY Apr 17 2020 259 Put","exchangeName":"OPR","bid":0.97,"ask":1.01,"last":1.46,"mark":0.99,"bidSize":700,"askSize":204,"bidAskSize":"700X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663233211,"quoteTimeInLong":1582727401178,"netChange":0.61,"volatility":35.325,"delta":-0.064,"gamma":0.003,"theta":-0.05,"vega":0.148,"rho":-0.03,"openInterest":1899,"timeValue":1.46,"theoreticalOptionValue":1.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":259,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.98,"markChange":-0.23,"markPercentChange":-18.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_041720P260","description":"SPY Apr 17 2020 260 Put","exchangeName":"OPR","bid":1.01,"ask":1.06,"last":1.29,"mark":1.04,"bidSize":153,"askSize":10,"bidAskSize":"153X10","lastSize":0,"highPrice":1.29,"lowPrice":1.29,"openPrice":0,"closePrice":1.27,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1582727400423,"quoteTimeInLong":1582727401172,"netChange":0.02,"volatility":35.103,"delta":-0.066,"gamma":0.003,"theta":-0.051,"vega":0.152,"rho":-0.031,"openInterest":5012,"timeValue":1.29,"theoreticalOptionValue":1.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.51,"markChange":-0.24,"markPercentChange":-18.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"261.0":[{"putCall":"PUT","symbol":"SPY_041720P261","description":"SPY Apr 17 2020 261 Put","exchangeName":"OPR","bid":1.06,"ask":1.1,"last":1.37,"mark":1.08,"bidSize":300,"askSize":400,"bidAskSize":"300X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664881699,"quoteTimeInLong":1582727401178,"netChange":0.46,"volatility":34.901,"delta":-0.069,"gamma":0.003,"theta":-0.052,"vega":0.157,"rho":-0.033,"openInterest":3225,"timeValue":1.37,"theoreticalOptionValue":1.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":261,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.46,"markChange":-0.24,"markPercentChange":-18.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"262.0":[{"putCall":"PUT","symbol":"SPY_041720P262","description":"SPY Apr 17 2020 262 Put","exchangeName":"OPR","bid":1.1,"ask":1.15,"last":1.54,"mark":1.13,"bidSize":147,"askSize":10,"bidAskSize":"147X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664292394,"quoteTimeInLong":1582727401172,"netChange":0.59,"volatility":34.591,"delta":-0.071,"gamma":0.003,"theta":-0.053,"vega":0.161,"rho":-0.034,"openInterest":851,"timeValue":1.54,"theoreticalOptionValue":1.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":262,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.16,"markChange":-0.25,"markPercentChange":-17.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"263.0":[{"putCall":"PUT","symbol":"SPY_041720P263","description":"SPY Apr 17 2020 263 Put","exchangeName":"OPR","bid":1.15,"ask":1.2,"last":1.48,"mark":1.17,"bidSize":500,"askSize":600,"bidAskSize":"500X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664887371,"quoteTimeInLong":1582727401178,"netChange":0.5,"volatility":34.424,"delta":-0.074,"gamma":0.003,"theta":-0.055,"vega":0.167,"rho":-0.035,"openInterest":3304,"timeValue":1.48,"theoreticalOptionValue":1.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":263,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.91,"markChange":-0.25,"markPercentChange":-17.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"264.0":[{"putCall":"PUT","symbol":"SPY_041720P264","description":"SPY Apr 17 2020 264 Put","exchangeName":"OPR","bid":1.19,"ask":1.25,"last":1.6,"mark":1.22,"bidSize":192,"askSize":10,"bidAskSize":"192X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664565099,"quoteTimeInLong":1582727401172,"netChange":0.58,"volatility":34.211,"delta":-0.077,"gamma":0.004,"theta":-0.056,"vega":0.172,"rho":-0.037,"openInterest":2363,"timeValue":1.6,"theoreticalOptionValue":1.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":264,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.04,"markChange":-0.27,"markPercentChange":-17.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_041720P265","description":"SPY Apr 17 2020 265 Put","exchangeName":"OPR","bid":1.25,"ask":1.3,"last":1.69,"mark":1.27,"bidSize":480,"askSize":300,"bidAskSize":"480X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664410551,"quoteTimeInLong":1582727401178,"netChange":0.63,"volatility":33.928,"delta":-0.08,"gamma":0.004,"theta":-0.057,"vega":0.176,"rho":-0.038,"openInterest":6397,"timeValue":1.69,"theoreticalOptionValue":1.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.83,"markChange":-0.27,"markPercentChange":-17.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"266.0":[{"putCall":"PUT","symbol":"SPY_041720P266","description":"SPY Apr 17 2020 266 Put","exchangeName":"OPR","bid":1.3,"ask":1.36,"last":1.61,"mark":1.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665104993,"quoteTimeInLong":1582727401174,"netChange":0.51,"volatility":33.691,"delta":-0.083,"gamma":0.004,"theta":-0.058,"vega":0.181,"rho":-0.039,"openInterest":4358,"timeValue":1.61,"theoreticalOptionValue":1.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":266,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.87,"markChange":-0.27,"markPercentChange":-16.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"267.0":[{"putCall":"PUT","symbol":"SPY_041720P267","description":"SPY Apr 17 2020 267 Put","exchangeName":"OPR","bid":1.36,"ask":1.41,"last":1.71,"mark":1.39,"bidSize":480,"askSize":180,"bidAskSize":"480X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665024794,"quoteTimeInLong":1582727401178,"netChange":0.57,"volatility":33.467,"delta":-0.087,"gamma":0.004,"theta":-0.06,"vega":0.187,"rho":-0.041,"openInterest":4688,"timeValue":1.71,"theoreticalOptionValue":1.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":267,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.2,"markChange":-0.28,"markPercentChange":-16.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"PUT","symbol":"SPY_041720P268","description":"SPY Apr 17 2020 268 Put","exchangeName":"OPR","bid":1.42,"ask":1.48,"last":1.9,"mark":1.45,"bidSize":225,"askSize":225,"bidAskSize":"225X225","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664064110,"quoteTimeInLong":1582727401128,"netChange":0.72,"volatility":33.308,"delta":-0.09,"gamma":0.004,"theta":-0.061,"vega":0.193,"rho":-0.043,"openInterest":2276,"timeValue":1.9,"theoreticalOptionValue":1.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.37,"markChange":-0.29,"markPercentChange":-16.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"PUT","symbol":"SPY_041720P269","description":"SPY Apr 17 2020 269 Put","exchangeName":"OPR","bid":1.49,"ask":1.54,"last":1.86,"mark":1.52,"bidSize":180,"askSize":360,"bidAskSize":"180X360","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664924271,"quoteTimeInLong":1582727401178,"netChange":0.63,"volatility":33.081,"delta":-0.094,"gamma":0.004,"theta":-0.063,"vega":0.199,"rho":-0.044,"openInterest":4654,"timeValue":1.86,"theoreticalOptionValue":1.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.94,"markChange":-0.3,"markPercentChange":-16.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_041720P270","description":"SPY Apr 17 2020 270 Put","exchangeName":"OPR","bid":1.54,"ask":1.61,"last":2.01,"mark":1.58,"bidSize":255,"askSize":225,"bidAskSize":"255X225","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664766914,"quoteTimeInLong":1582727401134,"netChange":0.74,"volatility":32.865,"delta":-0.098,"gamma":0.004,"theta":-0.064,"vega":0.204,"rho":-0.046,"openInterest":3873,"timeValue":2.01,"theoreticalOptionValue":1.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.01,"markChange":-0.31,"markPercentChange":-16.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"PUT","symbol":"SPY_041720P271","description":"SPY Apr 17 2020 271 Put","exchangeName":"OPR","bid":1.62,"ask":1.68,"last":1.68,"mark":1.65,"bidSize":300,"askSize":420,"bidAskSize":"300X420","lastSize":0,"highPrice":1.68,"lowPrice":1.68,"openPrice":0,"closePrice":1.96,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400811,"quoteTimeInLong":1582727401178,"netChange":-0.28,"volatility":32.61,"delta":-0.101,"gamma":0.005,"theta":-0.065,"vega":0.21,"rho":-0.048,"openInterest":1520,"timeValue":1.68,"theoreticalOptionValue":1.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.4,"markChange":-0.31,"markPercentChange":-15.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"PUT","symbol":"SPY_041720P272","description":"SPY Apr 17 2020 272 Put","exchangeName":"OPR","bid":1.68,"ask":1.76,"last":2.1,"mark":1.72,"bidSize":238,"askSize":238,"bidAskSize":"238X238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664924270,"quoteTimeInLong":1582727401024,"netChange":0.73,"volatility":32.39,"delta":-0.105,"gamma":0.005,"theta":-0.067,"vega":0.216,"rho":-0.05,"openInterest":1293,"timeValue":2.1,"theoreticalOptionValue":2.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.59,"markChange":-0.32,"markPercentChange":-15.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"PUT","symbol":"SPY_041720P273","description":"SPY Apr 17 2020 273 Put","exchangeName":"OPR","bid":1.77,"ask":1.83,"last":2.18,"mark":1.8,"bidSize":240,"askSize":360,"bidAskSize":"240X360","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664919971,"quoteTimeInLong":1582727401178,"netChange":0.75,"volatility":32.2,"delta":-0.11,"gamma":0.005,"theta":-0.068,"vega":0.222,"rho":-0.052,"openInterest":2386,"timeValue":2.18,"theoreticalOptionValue":2.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.39,"markChange":-0.33,"markPercentChange":-15.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"PUT","symbol":"SPY_041720P274","description":"SPY Apr 17 2020 274 Put","exchangeName":"OPR","bid":1.84,"ask":1.92,"last":2.27,"mark":1.88,"bidSize":238,"askSize":238,"bidAskSize":"238X238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664919452,"quoteTimeInLong":1582727401024,"netChange":0.79,"volatility":31.972,"delta":-0.114,"gamma":0.005,"theta":-0.069,"vega":0.228,"rho":-0.054,"openInterest":4588,"timeValue":2.27,"theoreticalOptionValue":2.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.55,"markChange":-0.33,"markPercentChange":-15.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_041720P275","description":"SPY Apr 17 2020 275 Put","exchangeName":"OPR","bid":1.93,"ask":1.98,"last":2.37,"mark":1.96,"bidSize":300,"askSize":2,"bidAskSize":"300X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664924270,"quoteTimeInLong":1582727401093,"netChange":0.83,"volatility":31.73,"delta":-0.118,"gamma":0.005,"theta":-0.071,"vega":0.235,"rho":-0.056,"openInterest":4634,"timeValue":2.37,"theoreticalOptionValue":2.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.12,"markChange":-0.35,"markPercentChange":-15.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_041720P276","description":"SPY Apr 17 2020 276 Put","exchangeName":"OPR","bid":2.01,"ask":2.09,"last":2.64,"mark":2.05,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664157140,"quoteTimeInLong":1582727401167,"netChange":1.04,"volatility":31.557,"delta":-0.123,"gamma":0.005,"theta":-0.072,"vega":0.241,"rho":-0.058,"openInterest":1201,"timeValue":2.64,"theoreticalOptionValue":2.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.28,"markChange":-0.35,"markPercentChange":-14.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_041720P277","description":"SPY Apr 17 2020 277 Put","exchangeName":"OPR","bid":2.11,"ask":2.18,"last":2.57,"mark":2.15,"bidSize":240,"askSize":360,"bidAskSize":"240X360","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664921810,"quoteTimeInLong":1582727401178,"netChange":0.91,"volatility":31.325,"delta":-0.128,"gamma":0.006,"theta":-0.074,"vega":0.248,"rho":-0.06,"openInterest":2612,"timeValue":2.57,"theoreticalOptionValue":2.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.27,"markChange":-0.36,"markPercentChange":-14.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_041720P278","description":"SPY Apr 17 2020 278 Put","exchangeName":"OPR","bid":2.2,"ask":2.28,"last":2.85,"mark":2.24,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664319775,"quoteTimeInLong":1582727401134,"netChange":1.12,"volatility":31.119,"delta":-0.133,"gamma":0.006,"theta":-0.075,"vega":0.255,"rho":-0.063,"openInterest":6857,"timeValue":2.85,"theoreticalOptionValue":2.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.18,"markChange":-0.37,"markPercentChange":-14.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_041720P279","description":"SPY Apr 17 2020 279 Put","exchangeName":"OPR","bid":2.3,"ask":2.38,"last":2.91,"mark":2.34,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664496331,"quoteTimeInLong":1582727401135,"netChange":1.12,"volatility":30.915,"delta":-0.138,"gamma":0.006,"theta":-0.077,"vega":0.262,"rho":-0.065,"openInterest":2119,"timeValue":2.91,"theoreticalOptionValue":2.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.99,"markChange":-0.38,"markPercentChange":-13.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_041720P280","description":"SPY Apr 17 2020 280 Put","exchangeName":"OPR","bid":2.4,"ask":2.49,"last":2.49,"mark":2.45,"bidSize":180,"askSize":204,"bidAskSize":"180X204","lastSize":0,"highPrice":2.49,"lowPrice":2.49,"openPrice":0,"closePrice":2.84,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400767,"quoteTimeInLong":1582727401175,"netChange":-0.35,"volatility":30.75,"delta":-0.144,"gamma":0.006,"theta":-0.079,"vega":0.269,"rho":-0.068,"openInterest":7829,"timeValue":2.49,"theoreticalOptionValue":2.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.25,"markChange":-0.39,"markPercentChange":-13.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_041720P281","description":"SPY Apr 17 2020 281 Put","exchangeName":"OPR","bid":2.51,"ask":2.59,"last":3.25,"mark":2.55,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663905128,"quoteTimeInLong":1582727401146,"netChange":1.31,"volatility":30.531,"delta":-0.15,"gamma":0.006,"theta":-0.08,"vega":0.276,"rho":-0.07,"openInterest":2438,"timeValue":3.25,"theoreticalOptionValue":2.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.28,"markChange":-0.4,"markPercentChange":-13.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_041720P282","description":"SPY Apr 17 2020 282 Put","exchangeName":"OPR","bid":2.62,"ask":2.71,"last":3.28,"mark":2.67,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664497673,"quoteTimeInLong":1582727401150,"netChange":1.26,"volatility":30.295,"delta":-0.155,"gamma":0.007,"theta":-0.081,"vega":0.283,"rho":-0.073,"openInterest":9055,"timeValue":3.28,"theoreticalOptionValue":3.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.13,"markChange":-0.41,"markPercentChange":-13.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_041720P283","description":"SPY Apr 17 2020 283 Put","exchangeName":"OPR","bid":2.74,"ask":2.83,"last":3.52,"mark":2.79,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663496034,"quoteTimeInLong":1582727401166,"netChange":1.42,"volatility":30.078,"delta":-0.161,"gamma":0.007,"theta":-0.083,"vega":0.29,"rho":-0.076,"openInterest":2824,"timeValue":3.52,"theoreticalOptionValue":3.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.54,"markChange":-0.41,"markPercentChange":-12.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_041720P284","description":"SPY Apr 17 2020 284 Put","exchangeName":"OPR","bid":2.86,"ask":2.96,"last":3.37,"mark":2.91,"bidSize":165,"askSize":187,"bidAskSize":"165X187","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665090065,"quoteTimeInLong":1582727401168,"netChange":1.19,"volatility":29.895,"delta":-0.168,"gamma":0.007,"theta":-0.084,"vega":0.297,"rho":-0.079,"openInterest":16292,"timeValue":3.37,"theoreticalOptionValue":3.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.63,"markChange":-0.43,"markPercentChange":-12.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_041720P285","description":"SPY Apr 17 2020 285 Put","exchangeName":"OPR","bid":2.99,"ask":3.09,"last":3.05,"mark":3.04,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":3.07,"lowPrice":3.05,"openPrice":0,"closePrice":3.47,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1582727400747,"quoteTimeInLong":1582727401150,"netChange":-0.43,"volatility":29.694,"delta":-0.174,"gamma":0.007,"theta":-0.086,"vega":0.304,"rho":-0.082,"openInterest":19831,"timeValue":3.05,"theoreticalOptionValue":3.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.23,"markChange":-0.43,"markPercentChange":-12.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_041720P286","description":"SPY Apr 17 2020 286 Put","exchangeName":"OPR","bid":3.13,"ask":3.22,"last":3.66,"mark":3.18,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665090064,"quoteTimeInLong":1582727401146,"netChange":1.3,"volatility":29.474,"delta":-0.181,"gamma":0.008,"theta":-0.087,"vega":0.312,"rho":-0.085,"openInterest":2084,"timeValue":3.66,"theoreticalOptionValue":3.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.08,"markChange":-0.44,"markPercentChange":-12.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_041720P287","description":"SPY Apr 17 2020 287 Put","exchangeName":"OPR","bid":3.27,"ask":3.37,"last":3.81,"mark":3.32,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665090065,"quoteTimeInLong":1582727401174,"netChange":1.36,"volatility":29.268,"delta":-0.188,"gamma":0.008,"theta":-0.089,"vega":0.319,"rho":-0.088,"openInterest":4865,"timeValue":3.81,"theoreticalOptionValue":3.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.03,"markChange":-0.45,"markPercentChange":-11.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_041720P288","description":"SPY Apr 17 2020 288 Put","exchangeName":"OPR","bid":3.42,"ask":3.52,"last":4.24,"mark":3.47,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664414946,"quoteTimeInLong":1582727401174,"netChange":1.69,"volatility":29.075,"delta":-0.195,"gamma":0.008,"theta":-0.09,"vega":0.326,"rho":-0.092,"openInterest":13570,"timeValue":4.24,"theoreticalOptionValue":3.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.03,"markChange":-0.45,"markPercentChange":-11.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_041720P289","description":"SPY Apr 17 2020 289 Put","exchangeName":"OPR","bid":3.57,"ask":3.67,"last":4.44,"mark":3.62,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664246540,"quoteTimeInLong":1582727401168,"netChange":1.79,"volatility":28.863,"delta":-0.202,"gamma":0.008,"theta":-0.091,"vega":0.334,"rho":-0.095,"openInterest":3751,"timeValue":4.44,"theoreticalOptionValue":4.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.77,"markChange":-0.47,"markPercentChange":-11.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_041720P290","description":"SPY Apr 17 2020 290 Put","exchangeName":"OPR","bid":3.73,"ask":3.83,"last":4.31,"mark":3.78,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665280701,"quoteTimeInLong":1582727401164,"netChange":1.55,"volatility":28.706,"delta":-0.21,"gamma":0.008,"theta":-0.093,"vega":0.341,"rho":-0.099,"openInterest":28172,"timeValue":4.31,"theoreticalOptionValue":4.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.36,"markChange":-0.48,"markPercentChange":-11.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_041720P291","description":"SPY Apr 17 2020 291 Put","exchangeName":"OPR","bid":3.89,"ask":4,"last":4.63,"mark":3.95,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664561820,"quoteTimeInLong":1582727401174,"netChange":1.76,"volatility":28.456,"delta":-0.218,"gamma":0.009,"theta":-0.094,"vega":0.349,"rho":-0.102,"openInterest":10495,"timeValue":4.63,"theoreticalOptionValue":4.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.66,"markChange":-0.49,"markPercentChange":-11.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_041720P292","description":"SPY Apr 17 2020 292 Put","exchangeName":"OPR","bid":4.06,"ask":4.17,"last":4.7,"mark":4.12,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664645177,"quoteTimeInLong":1582727401151,"netChange":1.71,"volatility":28.244,"delta":-0.226,"gamma":0.009,"theta":-0.095,"vega":0.356,"rho":-0.106,"openInterest":2991,"timeValue":4.7,"theoreticalOptionValue":4.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.13,"markChange":-0.5,"markPercentChange":-10.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_041720P293","description":"SPY Apr 17 2020 293 Put","exchangeName":"OPR","bid":4.24,"ask":4.35,"last":4.84,"mark":4.3,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665161924,"quoteTimeInLong":1582727401151,"netChange":1.73,"volatility":28.055,"delta":-0.234,"gamma":0.009,"theta":-0.096,"vega":0.363,"rho":-0.11,"openInterest":5743,"timeValue":4.84,"theoreticalOptionValue":4.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.09,"markChange":-0.51,"markPercentChange":-10.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_041720P294","description":"SPY Apr 17 2020 294 Put","exchangeName":"OPR","bid":4.43,"ask":4.54,"last":5.05,"mark":4.48,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":5.05,"lowPrice":5.05,"openPrice":0,"closePrice":5,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400422,"quoteTimeInLong":1582727401160,"netChange":0.05,"volatility":27.845,"delta":-0.243,"gamma":0.009,"theta":-0.098,"vega":0.371,"rho":-0.114,"openInterest":3088,"timeValue":5.05,"theoreticalOptionValue":5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1,"markChange":-0.52,"markPercentChange":-10.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_041720P295","description":"SPY Apr 17 2020 295 Put","exchangeName":"OPR","bid":4.62,"ask":4.74,"last":5.29,"mark":4.68,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664902770,"quoteTimeInLong":1582727401151,"netChange":1.93,"volatility":27.655,"delta":-0.252,"gamma":0.01,"theta":-0.099,"vega":0.378,"rho":-0.118,"openInterest":12529,"timeValue":5.29,"theoreticalOptionValue":5.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.12,"markChange":-0.53,"markPercentChange":-10.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_041720P296","description":"SPY Apr 17 2020 296 Put","exchangeName":"OPR","bid":4.82,"ask":4.94,"last":5.52,"mark":4.88,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665218425,"quoteTimeInLong":1582727401151,"netChange":2.03,"volatility":27.443,"delta":-0.261,"gamma":0.01,"theta":-0.1,"vega":0.385,"rho":-0.122,"openInterest":5652,"timeValue":5.52,"theoreticalOptionValue":5.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.37,"markChange":-0.54,"markPercentChange":-9.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_041720P297","description":"SPY Apr 17 2020 297 Put","exchangeName":"OPR","bid":5.03,"ask":5.15,"last":5.14,"mark":5.09,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":5.14,"lowPrice":5.14,"openPrice":0,"closePrice":5.64,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400765,"quoteTimeInLong":1582727401151,"netChange":-0.5,"volatility":27.25,"delta":-0.27,"gamma":0.01,"theta":-0.101,"vega":0.392,"rho":-0.127,"openInterest":4002,"timeValue":5.14,"theoreticalOptionValue":5.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.95,"markChange":-0.55,"markPercentChange":-9.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_041720P298","description":"SPY Apr 17 2020 298 Put","exchangeName":"OPR","bid":5.25,"ask":5.37,"last":5.98,"mark":5.31,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665218763,"quoteTimeInLong":1582727401163,"netChange":2.21,"volatility":27.047,"delta":-0.28,"gamma":0.01,"theta":-0.102,"vega":0.399,"rho":-0.131,"openInterest":20680,"timeValue":5.98,"theoreticalOptionValue":5.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.59,"markChange":-0.56,"markPercentChange":-9.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_041720P299","description":"SPY Apr 17 2020 299 Put","exchangeName":"OPR","bid":5.48,"ask":5.6,"last":6.2,"mark":5.54,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665215156,"quoteTimeInLong":1582727401164,"netChange":2.28,"volatility":26.847,"delta":-0.29,"gamma":0.011,"theta":-0.103,"vega":0.405,"rho":-0.136,"openInterest":8257,"timeValue":6.2,"theoreticalOptionValue":6.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.15,"markChange":-0.58,"markPercentChange":-9.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_041720P300","description":"SPY Apr 17 2020 300 Put","exchangeName":"OPR","bid":5.7,"ask":5.85,"last":6.45,"mark":5.78,"bidSize":140,"askSize":119,"bidAskSize":"140X119","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665215140,"quoteTimeInLong":1582727401174,"netChange":2.37,"volatility":26.711,"delta":-0.301,"gamma":0.011,"theta":-0.104,"vega":0.412,"rho":-0.14,"openInterest":38997,"timeValue":6.45,"theoreticalOptionValue":6.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.05,"markChange":-0.61,"markPercentChange":-9.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_041720P301","description":"SPY Apr 17 2020 301 Put","exchangeName":"OPR","bid":5.94,"ask":6.1,"last":6.67,"mark":6.02,"bidSize":140,"askSize":140,"bidAskSize":"140X140","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665202968,"quoteTimeInLong":1582727401151,"netChange":2.42,"volatility":26.514,"delta":-0.311,"gamma":0.011,"theta":-0.105,"vega":0.419,"rho":-0.145,"openInterest":6216,"timeValue":6.67,"theoreticalOptionValue":6.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.5,"markChange":-0.62,"markPercentChange":-9.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_041720P302","description":"SPY Apr 17 2020 302 Put","exchangeName":"OPR","bid":6.21,"ask":6.34,"last":6.96,"mark":6.28,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665210239,"quoteTimeInLong":1582727401166,"netChange":2.55,"volatility":26.259,"delta":-0.322,"gamma":0.012,"theta":-0.105,"vega":0.425,"rho":-0.15,"openInterest":9039,"timeValue":6.96,"theoreticalOptionValue":6.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.94,"markChange":-0.63,"markPercentChange":-9.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_041720P303","description":"SPY Apr 17 2020 303 Put","exchangeName":"OPR","bid":6.47,"ask":6.61,"last":7.33,"mark":6.54,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664783060,"quoteTimeInLong":1582727401151,"netChange":2.74,"volatility":24.465,"delta":-0.326,"gamma":0.012,"theta":-0.098,"vega":0.427,"rho":-0.151,"openInterest":4548,"timeValue":7.33,"theoreticalOptionValue":6.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.22,"markChange":-0.63,"markPercentChange":-8.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_041720P304","description":"SPY Apr 17 2020 304 Put","exchangeName":"OPR","bid":6.75,"ask":6.89,"last":7.54,"mark":6.82,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664623861,"quoteTimeInLong":1582727401144,"netChange":2.77,"volatility":24.242,"delta":-0.338,"gamma":0.013,"theta":-0.099,"vega":0.433,"rho":-0.157,"openInterest":10496,"timeValue":7.54,"theoreticalOptionValue":6.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.03,"markChange":-0.65,"markPercentChange":-8.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_041720P305","description":"SPY Apr 17 2020 305 Put","exchangeName":"OPR","bid":7.03,"ask":7.17,"last":7.9,"mark":7.1,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664603691,"quoteTimeInLong":1582727401180,"netChange":2.93,"volatility":24.04,"delta":-0.35,"gamma":0.013,"theta":-0.099,"vega":0.439,"rho":-0.162,"openInterest":39533,"timeValue":7.9,"theoreticalOptionValue":7.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.79,"markChange":-0.67,"markPercentChange":-8.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_041720P306","description":"SPY Apr 17 2020 306 Put","exchangeName":"OPR","bid":7.32,"ask":7.47,"last":8.19,"mark":7.4,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664869842,"quoteTimeInLong":1582727401151,"netChange":3.03,"volatility":23.385,"delta":-0.361,"gamma":0.014,"theta":-0.097,"vega":0.443,"rho":-0.167,"openInterest":11299,"timeValue":8.19,"theoreticalOptionValue":7.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.43,"markChange":-0.69,"markPercentChange":-8.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_041720P307","description":"SPY Apr 17 2020 307 Put","exchangeName":"OPR","bid":7.63,"ask":7.77,"last":8.39,"mark":7.7,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665294543,"quoteTimeInLong":1582727401119,"netChange":3.03,"volatility":23.582,"delta":-0.376,"gamma":0.014,"theta":-0.099,"vega":0.449,"rho":-0.173,"openInterest":13403,"timeValue":8.39,"theoreticalOptionValue":7.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.03,"markChange":-0.7,"markPercentChange":-8.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_041720P308","description":"SPY Apr 17 2020 308 Put","exchangeName":"OPR","bid":7.95,"ask":8.09,"last":8.73,"mark":8.02,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665298013,"quoteTimeInLong":1582727401179,"netChange":3.15,"volatility":22.95,"delta":-0.388,"gamma":0.014,"theta":-0.098,"vega":0.453,"rho":-0.178,"openInterest":10990,"timeValue":8.73,"theoreticalOptionValue":7.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.16,"markChange":-0.71,"markPercentChange":-8.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_041720P309","description":"SPY Apr 17 2020 309 Put","exchangeName":"OPR","bid":8.27,"ask":8.42,"last":9.06,"mark":8.34,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665294139,"quoteTimeInLong":1582727401151,"netChange":3.27,"volatility":23.162,"delta":-0.403,"gamma":0.014,"theta":-0.099,"vega":0.458,"rho":-0.185,"openInterest":19421,"timeValue":9.06,"theoreticalOptionValue":8.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.03,"markChange":-0.73,"markPercentChange":-8.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_041720P310","description":"SPY Apr 17 2020 310 Put","exchangeName":"OPR","bid":8.61,"ask":8.77,"last":9.43,"mark":8.69,"bidSize":1,"askSize":5,"bidAskSize":"1X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665296737,"quoteTimeInLong":1582727401151,"netChange":3.4,"volatility":22.894,"delta":-0.417,"gamma":0.014,"theta":-0.099,"vega":0.462,"rho":-0.191,"openInterest":30893,"timeValue":9.43,"theoreticalOptionValue":8.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.13,"markChange":-0.73,"markPercentChange":-7.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_041720P311","description":"SPY Apr 17 2020 311 Put","exchangeName":"OPR","bid":8.95,"ask":9.13,"last":9.77,"mark":9.04,"bidSize":85,"askSize":100,"bidAskSize":"85X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665293781,"quoteTimeInLong":1582727401150,"netChange":3.51,"volatility":22.684,"delta":-0.431,"gamma":0.015,"theta":-0.099,"vega":0.465,"rho":-0.197,"openInterest":5749,"timeValue":9.77,"theoreticalOptionValue":9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.86,"markChange":-0.73,"markPercentChange":-7.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_041720P312","description":"SPY Apr 17 2020 312 Put","exchangeName":"OPR","bid":9.31,"ask":9.5,"last":10.28,"mark":9.41,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665215373,"quoteTimeInLong":1582727401150,"netChange":3.78,"volatility":22.049,"delta":-0.445,"gamma":0.015,"theta":-0.096,"vega":0.468,"rho":-0.203,"openInterest":13221,"timeValue":10.28,"theoreticalOptionValue":9.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.16,"markChange":-0.75,"markPercentChange":-7.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_041720P313","description":"SPY Apr 17 2020 313 Put","exchangeName":"OPR","bid":9.7,"ask":9.86,"last":10.81,"mark":9.78,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664572193,"quoteTimeInLong":1582727401150,"netChange":4.05,"volatility":22.23,"delta":-0.46,"gamma":0.015,"theta":-0.097,"vega":0.47,"rho":-0.209,"openInterest":21476,"timeValue":10.81,"theoreticalOptionValue":9.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.31,"markChange":-0.78,"markPercentChange":-7.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_041720P314","description":"SPY Apr 17 2020 314 Put","exchangeName":"OPR","bid":10.09,"ask":10.25,"last":11.07,"mark":10.17,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665215373,"quoteTimeInLong":1582727401155,"netChange":4.04,"volatility":21.591,"delta":-0.476,"gamma":0.016,"theta":-0.095,"vega":0.471,"rho":-0.215,"openInterest":6681,"timeValue":11.07,"theoreticalOptionValue":9.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.83,"markChange":-0.8,"markPercentChange":-7.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_041720P315","description":"SPY Apr 17 2020 315 Put","exchangeName":"OPR","bid":10.18,"ask":10.98,"last":11.55,"mark":10.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665245977,"quoteTimeInLong":1582727401027,"netChange":4.24,"volatility":21.738,"delta":-0.491,"gamma":0.016,"theta":-0.095,"vega":0.472,"rho":-0.222,"openInterest":34943,"timeValue":10.6,"theoreticalOptionValue":10.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.27,"markChange":-0.81,"markPercentChange":-7.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_041720P316","description":"SPY Apr 17 2020 316 Put","exchangeName":"OPR","bid":10.6,"ask":11.4,"last":12.14,"mark":11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663991477,"quoteTimeInLong":1582727401027,"netChange":4.55,"volatility":21.11,"delta":-0.508,"gamma":0.016,"theta":-0.092,"vega":0.472,"rho":-0.228,"openInterest":18918,"timeValue":10.19,"theoreticalOptionValue":10.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.51,"markChange":-0.81,"markPercentChange":-6.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_041720P317","description":"SPY Apr 17 2020 317 Put","exchangeName":"OPR","bid":11.03,"ask":11.7,"last":12.4,"mark":11.36,"bidSize":10,"askSize":4,"bidAskSize":"10X4","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664719175,"quoteTimeInLong":1582727401027,"netChange":4.51,"volatility":21.17,"delta":-0.524,"gamma":0.016,"theta":-0.092,"vega":0.471,"rho":-0.234,"openInterest":9261,"timeValue":9.45,"theoreticalOptionValue":11.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.83,"markChange":-0.89,"markPercentChange":-7.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_041720P318","description":"SPY Apr 17 2020 318 Put","exchangeName":"OPR","bid":11.48,"ask":12.26,"last":13.32,"mark":11.87,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664419875,"quoteTimeInLong":1582727401027,"netChange":5.13,"volatility":20.642,"delta":-0.541,"gamma":0.016,"theta":-0.09,"vega":0.469,"rho":-0.241,"openInterest":10385,"timeValue":9.37,"theoreticalOptionValue":11.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.31,"markChange":-0.84,"markPercentChange":-6.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_041720P319","description":"SPY Apr 17 2020 319 Put","exchangeName":"OPR","bid":12,"ask":12.69,"last":13.48,"mark":12.35,"bidSize":10,"askSize":4,"bidAskSize":"10X4","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664061281,"quoteTimeInLong":1582727401027,"netChange":4.95,"volatility":20.762,"delta":-0.557,"gamma":0.016,"theta":-0.09,"vega":0.467,"rho":-0.247,"openInterest":6638,"timeValue":8.53,"theoreticalOptionValue":12.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.53,"markChange":-0.86,"markPercentChange":-6.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_041720P320","description":"SPY Apr 17 2020 320 Put","exchangeName":"OPR","bid":12.43,"ask":13.21,"last":14,"mark":12.82,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380996,"quoteTimeInLong":1582727401027,"netChange":5.14,"volatility":20.45,"delta":-0.574,"gamma":0.016,"theta":-0.087,"vega":0.463,"rho":-0.253,"openInterest":36242,"timeValue":8.05,"theoreticalOptionValue":12.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.56,"markChange":-0.87,"markPercentChange":-6.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_041720P321","description":"SPY Apr 17 2020 321 Put","exchangeName":"OPR","bid":12.93,"ask":13.73,"last":14.41,"mark":13.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663790341,"quoteTimeInLong":1582727401026,"netChange":5.2,"volatility":20.273,"delta":-0.591,"gamma":0.016,"theta":-0.086,"vega":0.459,"rho":-0.259,"openInterest":5535,"timeValue":7.46,"theoreticalOptionValue":13.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.63,"markChange":-0.87,"markPercentChange":-6.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_041720P322","description":"SPY Apr 17 2020 322 Put","exchangeName":"OPR","bid":13.46,"ask":14.23,"last":14.58,"mark":13.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":14.58,"lowPrice":14.58,"openPrice":0,"closePrice":14.73,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400826,"quoteTimeInLong":1582727401026,"netChange":-0.15,"volatility":20.883,"delta":-0.603,"gamma":0.016,"theta":-0.088,"vega":0.456,"rho":-0.263,"openInterest":13159,"timeValue":6.63,"theoreticalOptionValue":14.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.01,"markChange":-0.88,"markPercentChange":-6,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_041720P323","description":"SPY Apr 17 2020 323 Put","exchangeName":"OPR","bid":14,"ask":14.8,"last":15.43,"mark":14.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664466498,"quoteTimeInLong":1582727401026,"netChange":5.49,"volatility":19.826,"delta":-0.626,"gamma":0.016,"theta":-0.081,"vega":0.448,"rho":-0.27,"openInterest":7439,"timeValue":6.48,"theoreticalOptionValue":14.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.96,"markChange":-0.87,"markPercentChange":-5.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_041720P324","description":"SPY Apr 17 2020 324 Put","exchangeName":"OPR","bid":14.57,"ask":15.34,"last":15.01,"mark":14.96,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":15.01,"lowPrice":15.01,"openPrice":0,"closePrice":15.83,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400855,"quoteTimeInLong":1582727401025,"netChange":-0.82,"volatility":19.109,"delta":-0.647,"gamma":0.016,"theta":-0.077,"vega":0.438,"rho":-0.276,"openInterest":15993,"timeValue":5.06,"theoreticalOptionValue":14.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.2,"markChange":-0.88,"markPercentChange":-5.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_041720P325","description":"SPY Apr 17 2020 325 Put","exchangeName":"OPR","bid":15.15,"ask":15.95,"last":16.59,"mark":15.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665215373,"quoteTimeInLong":1582727401026,"netChange":5.85,"volatility":19.397,"delta":-0.661,"gamma":0.016,"theta":-0.077,"vega":0.432,"rho":-0.28,"openInterest":33212,"timeValue":5.64,"theoreticalOptionValue":15.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.66,"markChange":-0.87,"markPercentChange":-5.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_041720P326","description":"SPY Apr 17 2020 326 Put","exchangeName":"OPR","bid":15.77,"ask":16.54,"last":17.51,"mark":16.16,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664517990,"quoteTimeInLong":1582727401025,"netChange":6.35,"volatility":18.641,"delta":-0.684,"gamma":0.016,"theta":-0.071,"vega":0.42,"rho":-0.285,"openInterest":5719,"timeValue":5.56,"theoreticalOptionValue":15.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.3,"markChange":-0.87,"markPercentChange":-5.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_041720P327","description":"SPY Apr 17 2020 327 Put","exchangeName":"OPR","bid":16.4,"ask":17.2,"last":17.95,"mark":16.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664372172,"quoteTimeInLong":1582727401025,"netChange":6.35,"volatility":19.006,"delta":-0.695,"gamma":0.016,"theta":-0.071,"vega":0.413,"rho":-0.288,"openInterest":7850,"timeValue":5,"theoreticalOptionValue":16.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.95,"markChange":-0.86,"markPercentChange":-4.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_041720P328","description":"SPY Apr 17 2020 328 Put","exchangeName":"OPR","bid":17.06,"ask":17.84,"last":18.8,"mark":17.45,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664160602,"quoteTimeInLong":1582727401025,"netChange":6.74,"volatility":21.545,"delta":-0.681,"gamma":0.014,"theta":-0.083,"vega":0.422,"rho":-0.287,"openInterest":8944,"timeValue":4.85,"theoreticalOptionValue":18.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.85,"markChange":-0.85,"markPercentChange":-4.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_041720P329","description":"SPY Apr 17 2020 329 Put","exchangeName":"OPR","bid":17.75,"ask":18.55,"last":19.07,"mark":18.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664921979,"quoteTimeInLong":1582727401025,"netChange":6.53,"volatility":21.509,"delta":-0.694,"gamma":0.014,"theta":-0.081,"vega":0.414,"rho":-0.291,"openInterest":6370,"timeValue":4.12,"theoreticalOptionValue":19.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.41,"markChange":-0.84,"markPercentChange":-4.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_041720P330","description":"SPY Apr 17 2020 330 Put","exchangeName":"OPR","bid":18.46,"ask":19.22,"last":20.18,"mark":18.84,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664477954,"quoteTimeInLong":1582727401098,"netChange":7.15,"volatility":21.404,"delta":-0.708,"gamma":0.014,"theta":-0.079,"vega":0.405,"rho":-0.293,"openInterest":25170,"timeValue":4.23,"theoreticalOptionValue":19.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.3,"markChange":-0.85,"markPercentChange":-4.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_041720P331","description":"SPY Apr 17 2020 331 Put","exchangeName":"OPR","bid":19.2,"ask":20,"last":20.9,"mark":19.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664009354,"quoteTimeInLong":1582727401025,"netChange":7.34,"volatility":21.365,"delta":-0.722,"gamma":0.013,"theta":-0.077,"vega":0.396,"rho":-0.296,"openInterest":8101,"timeValue":3.95,"theoreticalOptionValue":20.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.94,"markChange":-0.82,"markPercentChange":-4.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_041720P332","description":"SPY Apr 17 2020 332 Put","exchangeName":"OPR","bid":19.96,"ask":20.73,"last":21.47,"mark":20.35,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664730405,"quoteTimeInLong":1582727401025,"netChange":7.37,"volatility":21.356,"delta":-0.734,"gamma":0.013,"theta":-0.075,"vega":0.387,"rho":-0.298,"openInterest":14593,"timeValue":3.52,"theoreticalOptionValue":21.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.79,"markChange":-0.83,"markPercentChange":-3.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_041720P333","description":"SPY Apr 17 2020 333 Put","exchangeName":"OPR","bid":20.65,"ask":21.65,"last":21.75,"mark":21.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665120000,"quoteTimeInLong":1582727401025,"netChange":7.08,"volatility":21.423,"delta":-0.745,"gamma":0.013,"theta":-0.073,"vega":0.378,"rho":-0.299,"openInterest":7666,"timeValue":2.8,"theoreticalOptionValue":22.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.22,"markChange":-0.81,"markPercentChange":-3.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_041720P334","description":"SPY Apr 17 2020 334 Put","exchangeName":"OPR","bid":21.46,"ask":22.43,"last":23.02,"mark":21.95,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664730405,"quoteTimeInLong":1582727401025,"netChange":7.75,"volatility":21.53,"delta":-0.756,"gamma":0.012,"theta":-0.072,"vega":0.369,"rho":-0.3,"openInterest":15324,"timeValue":3.07,"theoreticalOptionValue":22.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.07,"markChange":-0.81,"markPercentChange":-3.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_041720P335","description":"SPY Apr 17 2020 335 Put","exchangeName":"OPR","bid":22.29,"ask":23.29,"last":24.08,"mark":22.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664323335,"quoteTimeInLong":1582727401026,"netChange":8.19,"volatility":21.612,"delta":-0.766,"gamma":0.012,"theta":-0.07,"vega":0.36,"rho":-0.301,"openInterest":9185,"timeValue":3.13,"theoreticalOptionValue":23.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.74,"markChange":-0.79,"markPercentChange":-3.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_041720P336","description":"SPY Apr 17 2020 336 Put","exchangeName":"OPR","bid":23.15,"ask":24.15,"last":26.08,"mark":23.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663147763,"quoteTimeInLong":1582727401025,"netChange":9.54,"volatility":21.825,"delta":-0.775,"gamma":0.012,"theta":-0.069,"vega":0.353,"rho":-0.301,"openInterest":3808,"timeValue":4.13,"theoreticalOptionValue":24.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.04,"markChange":-0.78,"markPercentChange":-3.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_041720P337","description":"SPY Apr 17 2020 337 Put","exchangeName":"OPR","bid":24.03,"ask":25.03,"last":26.09,"mark":24.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664406697,"quoteTimeInLong":1582727401025,"netChange":8.86,"volatility":21.976,"delta":-0.784,"gamma":0.011,"theta":-0.068,"vega":0.344,"rho":-0.301,"openInterest":3142,"timeValue":3.14,"theoreticalOptionValue":25.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.03,"markChange":-0.77,"markPercentChange":-3.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_041720P338","description":"SPY Apr 17 2020 338 Put","exchangeName":"OPR","bid":24.92,"ask":25.92,"last":27.08,"mark":25.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664209769,"quoteTimeInLong":1582727401025,"netChange":9.13,"volatility":22.211,"delta":-0.791,"gamma":0.011,"theta":-0.067,"vega":0.337,"rho":-0.301,"openInterest":9123,"timeValue":3.13,"theoreticalOptionValue":26.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.86,"markChange":-0.77,"markPercentChange":-2.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_041720P339","description":"SPY Apr 17 2020 339 Put","exchangeName":"OPR","bid":25.83,"ask":26.83,"last":25.89,"mark":26.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":25.89,"lowPrice":25.89,"openPrice":0,"closePrice":27.09,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400855,"quoteTimeInLong":1582727401025,"netChange":-1.2,"volatility":22.519,"delta":-0.798,"gamma":0.01,"theta":-0.067,"vega":0.331,"rho":-0.301,"openInterest":1275,"timeValue":0.94,"theoreticalOptionValue":27.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.45,"markChange":-0.76,"markPercentChange":-2.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_041720P340","description":"SPY Apr 17 2020 340 Put","exchangeName":"OPR","bid":26.75,"ask":27.72,"last":28.6,"mark":27.24,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664302096,"quoteTimeInLong":1582727401026,"netChange":9.12,"volatility":22.785,"delta":-0.804,"gamma":0.01,"theta":-0.066,"vega":0.324,"rho":-0.3,"openInterest":21542,"timeValue":2.65,"theoreticalOptionValue":28.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.57,"markChange":-0.78,"markPercentChange":-2.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_041720P341","description":"SPY Apr 17 2020 341 Put","exchangeName":"OPR","bid":27.69,"ask":28.69,"last":27.95,"mark":28.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658170916,"quoteTimeInLong":1582727401025,"netChange":7.66,"volatility":23.162,"delta":-0.809,"gamma":0.01,"theta":-0.066,"vega":0.319,"rho":-0.3,"openInterest":436,"timeValue":1,"theoreticalOptionValue":29.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.48,"markChange":-0.75,"markPercentChange":-2.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_041720P342","description":"SPY Apr 17 2020 342 Put","exchangeName":"OPR","bid":28.64,"ask":29.6,"last":24.5,"mark":29.12,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650933738,"quoteTimeInLong":1582727401025,"netChange":3.38,"volatility":23.467,"delta":-0.814,"gamma":0.009,"theta":-0.066,"vega":0.313,"rho":-0.299,"openInterest":251,"timeValue":-3.45,"theoreticalOptionValue":29.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.3,"markChange":-0.77,"markPercentChange":-2.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_041720P343","description":"SPY Apr 17 2020 343 Put","exchangeName":"OPR","bid":29.59,"ask":30.59,"last":29.01,"mark":30.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657166255,"quoteTimeInLong":1582727401025,"netChange":7.02,"volatility":23.826,"delta":-0.819,"gamma":0.009,"theta":-0.066,"vega":0.308,"rho":-0.298,"openInterest":163,"timeValue":0.06,"theoreticalOptionValue":30.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.77,"markChange":-0.75,"markPercentChange":-2.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_041720P344","description":"SPY Apr 17 2020 344 Put","exchangeName":"OPR","bid":30.56,"ask":31.52,"last":26.49,"mark":31.04,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648330229,"quoteTimeInLong":1582727401025,"netChange":3.62,"volatility":24.209,"delta":-0.823,"gamma":0.009,"theta":-0.066,"vega":0.304,"rho":-0.297,"openInterest":462,"timeValue":-3.46,"theoreticalOptionValue":31.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.39,"markChange":-0.76,"markPercentChange":-2.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_041720P345","description":"SPY Apr 17 2020 345 Put","exchangeName":"OPR","bid":31.53,"ask":32.53,"last":31.09,"mark":32.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661227812,"quoteTimeInLong":1582727401025,"netChange":7.32,"volatility":24.619,"delta":-0.826,"gamma":0.009,"theta":-0.066,"vega":0.3,"rho":-0.297,"openInterest":1323,"timeValue":0.14,"theoreticalOptionValue":32.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.34,"markChange":-0.73,"markPercentChange":-2.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_041720P346","description":"SPY Apr 17 2020 346 Put","exchangeName":"OPR","bid":32.5,"ask":33.47,"last":29.04,"mark":32.99,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647861499,"quoteTimeInLong":1582727401025,"netChange":4.35,"volatility":25.022,"delta":-0.83,"gamma":0.008,"theta":-0.066,"vega":0.296,"rho":-0.296,"openInterest":216,"timeValue":-2.91,"theoreticalOptionValue":33.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.9,"markChange":-0.75,"markPercentChange":-2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_041720P347","description":"SPY Apr 17 2020 347 Put","exchangeName":"OPR","bid":33.48,"ask":34.48,"last":29.32,"mark":33.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648601092,"quoteTimeInLong":1582727401025,"netChange":3.7,"volatility":25.437,"delta":-0.833,"gamma":0.008,"theta":-0.067,"vega":0.292,"rho":-0.295,"openInterest":307,"timeValue":-3.63,"theoreticalOptionValue":34.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.67,"markChange":-0.73,"markPercentChange":-2.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_041720P348","description":"SPY Apr 17 2020 348 Put","exchangeName":"OPR","bid":34.46,"ask":35.46,"last":35.87,"mark":34.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664368288,"quoteTimeInLong":1582727401025,"netChange":9.31,"volatility":25.864,"delta":-0.835,"gamma":0.008,"theta":-0.067,"vega":0.289,"rho":-0.294,"openInterest":104,"timeValue":1.92,"theoreticalOptionValue":35.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.07,"markChange":-0.73,"markPercentChange":-2.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_041720P349","description":"SPY Apr 17 2020 349 Put","exchangeName":"OPR","bid":35.45,"ask":36.45,"last":37.14,"mark":35.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663438596,"quoteTimeInLong":1582727401025,"netChange":9.62,"volatility":26.32,"delta":-0.838,"gamma":0.008,"theta":-0.068,"vega":0.286,"rho":-0.294,"openInterest":90,"timeValue":2.19,"theoreticalOptionValue":36.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.23,"markChange":-0.72,"markPercentChange":-1.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_041720P350","description":"SPY Apr 17 2020 350 Put","exchangeName":"OPR","bid":36.43,"ask":37.4,"last":35.95,"mark":36.92,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661227812,"quoteTimeInLong":1582727401025,"netChange":7.46,"volatility":27.037,"delta":-0.837,"gamma":0.007,"theta":-0.07,"vega":0.286,"rho":-0.294,"openInterest":1816,"timeValue":0,"theoreticalOptionValue":37.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.82,"markChange":-0.74,"markPercentChange":-1.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_041720P351","description":"SPY Apr 17 2020 351 Put","exchangeName":"OPR","bid":37.42,"ask":38.42,"last":29.35,"mark":37.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566653826,"quoteTimeInLong":1582727401025,"netChange":-0.1,"volatility":27.435,"delta":-0.84,"gamma":0.007,"theta":-0.07,"vega":0.283,"rho":-0.294,"openInterest":28,"timeValue":-7.6,"theoreticalOptionValue":38.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.26,"markChange":-0.73,"markPercentChange":-1.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_041720P352","description":"SPY Apr 17 2020 352 Put","exchangeName":"OPR","bid":38.41,"ask":39.38,"last":28.57,"mark":38.89,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554898780,"quoteTimeInLong":1582727401025,"netChange":-1.85,"volatility":27.919,"delta":-0.841,"gamma":0.007,"theta":-0.071,"vega":0.281,"rho":-0.293,"openInterest":12,"timeValue":-9.38,"theoreticalOptionValue":39.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.68,"markChange":-0.74,"markPercentChange":-1.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_041720P353","description":"SPY Apr 17 2020 353 Put","exchangeName":"OPR","bid":39.4,"ask":40.4,"last":29.85,"mark":39.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558323414,"quoteTimeInLong":1582727401025,"netChange":-1.56,"volatility":28.237,"delta":-0.845,"gamma":0.007,"theta":-0.07,"vega":0.277,"rho":-0.292,"openInterest":25,"timeValue":-9.1,"theoreticalOptionValue":40.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.83,"markChange":-0.72,"markPercentChange":-1.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_041720P354","description":"SPY Apr 17 2020 354 Put","exchangeName":"OPR","bid":40.39,"ask":41.36,"last":21.02,"mark":40.88,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581016064222,"quoteTimeInLong":1582727401025,"netChange":-11.37,"volatility":28.75,"delta":-0.846,"gamma":0.007,"theta":-0.071,"vega":0.276,"rho":-0.291,"openInterest":2,"timeValue":-18.93,"theoreticalOptionValue":41.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.32,"markChange":-0.74,"markPercentChange":-1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_041720P355","description":"SPY Apr 17 2020 355 Put","exchangeName":"OPR","bid":41.38,"ask":42.38,"last":31,"mark":41.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554822010,"quoteTimeInLong":1582727401025,"netChange":-2.37,"volatility":29.187,"delta":-0.847,"gamma":0.006,"theta":-0.072,"vega":0.273,"rho":-0.291,"openInterest":7,"timeValue":-9.95,"theoreticalOptionValue":42.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.57,"markChange":-0.72,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_041720P356","description":"SPY Apr 17 2020 356 Put","exchangeName":"OPR","bid":42.38,"ask":43.34,"last":21.42,"mark":42.86,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582043458754,"quoteTimeInLong":1582727401025,"netChange":-12.94,"volatility":29.566,"delta":-0.85,"gamma":0.006,"theta":-0.072,"vega":0.27,"rho":-0.29,"openInterest":2,"timeValue":-20.53,"theoreticalOptionValue":43.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.68,"markChange":-0.74,"markPercentChange":-1.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_041720P357","description":"SPY Apr 17 2020 357 Put","exchangeName":"OPR","bid":43.37,"ask":44.37,"last":21.36,"mark":43.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581605176368,"quoteTimeInLong":1582727401025,"netChange":-13.99,"volatility":30.09,"delta":-0.85,"gamma":0.006,"theta":-0.073,"vega":0.269,"rho":-0.289,"openInterest":1,"timeValue":-21.59,"theoreticalOptionValue":44.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.37,"markChange":-0.72,"markPercentChange":-1.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_041720P358","description":"SPY Apr 17 2020 358 Put","exchangeName":"OPR","bid":44.37,"ask":45.33,"last":24.93,"mark":44.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582296989284,"quoteTimeInLong":1582727401026,"netChange":-11.41,"volatility":30.462,"delta":-0.852,"gamma":0.006,"theta":-0.073,"vega":0.266,"rho":-0.288,"openInterest":1,"timeValue":-19.02,"theoreticalOptionValue":45.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.03,"markChange":-0.74,"markPercentChange":-1.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_041720P359","description":"SPY Apr 17 2020 359 Put","exchangeName":"OPR","bid":45.36,"ask":46.36,"last":26.24,"mark":45.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582299393828,"quoteTimeInLong":1582727401026,"netChange":-11.09,"volatility":30.944,"delta":-0.853,"gamma":0.006,"theta":-0.074,"vega":0.265,"rho":-0.288,"openInterest":1,"timeValue":-18.71,"theoreticalOptionValue":46.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.81,"markChange":-0.72,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_041720P360","description":"SPY Apr 17 2020 360 Put","exchangeName":"OPR","bid":46.36,"ask":47.32,"last":36.63,"mark":46.84,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554950763,"quoteTimeInLong":1582727401026,"netChange":-1.69,"volatility":31.763,"delta":-0.851,"gamma":0.006,"theta":-0.077,"vega":0.267,"rho":-0.289,"openInterest":33,"timeValue":-9.32,"theoreticalOptionValue":47.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.56,"markChange":-0.74,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_041720P361","description":"SPY Apr 17 2020 361 Put","exchangeName":"OPR","bid":47.36,"ask":48.35,"last":0,"mark":47.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401130,"netChange":0,"volatility":32.205,"delta":-0.853,"gamma":0.005,"theta":-0.077,"vega":0.266,"rho":-0.288,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":48.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_041720P362","description":"SPY Apr 17 2020 362 Put","exchangeName":"OPR","bid":48.35,"ask":49.35,"last":0,"mark":48.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":32.664,"delta":-0.854,"gamma":0.005,"theta":-0.078,"vega":0.264,"rho":-0.288,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":49.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_041720P363","description":"SPY Apr 17 2020 363 Put","exchangeName":"OPR","bid":49.35,"ask":50.35,"last":0,"mark":49.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":32.971,"delta":-0.856,"gamma":0.005,"theta":-0.078,"vega":0.261,"rho":-0.286,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":50.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_041720P364","description":"SPY Apr 17 2020 364 Put","exchangeName":"OPR","bid":50.35,"ask":51.31,"last":31.7,"mark":50.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582314453382,"quoteTimeInLong":1582727401026,"netChange":-10.6,"volatility":33.406,"delta":-0.857,"gamma":0.005,"theta":-0.078,"vega":0.259,"rho":-0.286,"openInterest":5,"timeValue":-18.25,"theoreticalOptionValue":51.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.56,"markChange":-0.73,"markPercentChange":-1.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_041720P365","description":"SPY Apr 17 2020 365 Put","exchangeName":"OPR","bid":51.35,"ask":52.35,"last":0,"mark":51.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":33.858,"delta":-0.858,"gamma":0.005,"theta":-0.079,"vega":0.258,"rho":-0.285,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":52.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_041720P366","description":"SPY Apr 17 2020 366 Put","exchangeName":"OPR","bid":52.35,"ask":53.31,"last":0,"mark":52.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401168,"netChange":0,"volatility":34.289,"delta":-0.859,"gamma":0.005,"theta":-0.079,"vega":0.257,"rho":-0.284,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":53.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_041720P367","description":"SPY Apr 17 2020 367 Put","exchangeName":"OPR","bid":53.34,"ask":54.34,"last":0,"mark":53.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":34.717,"delta":-0.86,"gamma":0.005,"theta":-0.08,"vega":0.255,"rho":-0.283,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":54.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_041720P368","description":"SPY Apr 17 2020 368 Put","exchangeName":"OPR","bid":54.34,"ask":55.31,"last":0,"mark":54.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":35.164,"delta":-0.861,"gamma":0.005,"theta":-0.081,"vega":0.254,"rho":-0.283,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":55.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_041720P369","description":"SPY Apr 17 2020 369 Put","exchangeName":"OPR","bid":55.34,"ask":56.34,"last":0,"mark":55.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":35.609,"delta":-0.861,"gamma":0.005,"theta":-0.081,"vega":0.253,"rho":-0.282,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":56.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_041720P370","description":"SPY Apr 17 2020 370 Put","exchangeName":"OPR","bid":56.34,"ask":57.3,"last":33.86,"mark":56.82,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581710650688,"quoteTimeInLong":1582727401026,"netChange":-14.41,"volatility":36.052,"delta":-0.862,"gamma":0.004,"theta":-0.082,"vega":0.252,"rho":-0.282,"openInterest":10,"timeValue":-22.09,"theoreticalOptionValue":57.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.05,"markChange":-0.72,"markPercentChange":-1.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_041720P371","description":"SPY Apr 17 2020 371 Put","exchangeName":"OPR","bid":57.34,"ask":58.34,"last":38.86,"mark":57.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582311087539,"quoteTimeInLong":1582727401026,"netChange":-10.41,"volatility":36.474,"delta":-0.863,"gamma":0.004,"theta":-0.083,"vega":0.251,"rho":-0.281,"openInterest":1,"timeValue":-18.09,"theoreticalOptionValue":58.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.78,"markChange":-0.7,"markPercentChange":-1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"372.0":[{"putCall":"PUT","symbol":"SPY_041720P372","description":"SPY Apr 17 2020 372 Put","exchangeName":"OPR","bid":58.33,"ask":59.3,"last":0,"mark":58.82,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":36.895,"delta":-0.863,"gamma":0.004,"theta":-0.083,"vega":0.249,"rho":-0.28,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":59.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"373.0":[{"putCall":"PUT","symbol":"SPY_041720P373","description":"SPY Apr 17 2020 373 Put","exchangeName":"OPR","bid":59.33,"ask":60.33,"last":0,"mark":59.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":37.334,"delta":-0.864,"gamma":0.004,"theta":-0.084,"vega":0.248,"rho":-0.28,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":60.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":373,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"374.0":[{"putCall":"PUT","symbol":"SPY_041720P374","description":"SPY Apr 17 2020 374 Put","exchangeName":"OPR","bid":60.33,"ask":61.33,"last":0,"mark":60.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":37.772,"delta":-0.865,"gamma":0.004,"theta":-0.084,"vega":0.247,"rho":-0.279,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":61.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":374,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_041720P375","description":"SPY Apr 17 2020 375 Put","exchangeName":"OPR","bid":61.33,"ask":62.33,"last":62.23,"mark":61.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574787724463,"quoteTimeInLong":1582727401026,"netChange":8.97,"volatility":38.208,"delta":-0.865,"gamma":0.004,"theta":-0.085,"vega":0.247,"rho":-0.278,"openInterest":0,"timeValue":1.28,"theoreticalOptionValue":62.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.34,"markChange":-0.71,"markPercentChange":-1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"376.0":[{"putCall":"PUT","symbol":"SPY_041720P376","description":"SPY Apr 17 2020 376 Put","exchangeName":"OPR","bid":62.33,"ask":63.29,"last":0,"mark":62.81,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401026,"netChange":0,"volatility":38.623,"delta":-0.866,"gamma":0.004,"theta":-0.086,"vega":0.245,"rho":-0.278,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":63.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":376,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"377.0":[{"putCall":"PUT","symbol":"SPY_041720P377","description":"SPY Apr 17 2020 377 Put","exchangeName":"OPR","bid":63.33,"ask":64.33,"last":0,"mark":63.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":39.036,"delta":-0.866,"gamma":0.004,"theta":-0.086,"vega":0.244,"rho":-0.277,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":64.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":377,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"378.0":[{"putCall":"PUT","symbol":"SPY_041720P378","description":"SPY Apr 17 2020 378 Put","exchangeName":"OPR","bid":64.33,"ask":65.29,"last":0,"mark":64.81,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":39.469,"delta":-0.867,"gamma":0.004,"theta":-0.087,"vega":0.244,"rho":-0.276,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":65.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":378,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"379.0":[{"putCall":"PUT","symbol":"SPY_041720P379","description":"SPY Apr 17 2020 379 Put","exchangeName":"OPR","bid":65.32,"ask":66.32,"last":0,"mark":65.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":39.9,"delta":-0.867,"gamma":0.004,"theta":-0.088,"vega":0.243,"rho":-0.276,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":66.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":379,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_041720P380","description":"SPY Apr 17 2020 380 Put","exchangeName":"OPR","bid":66.32,"ask":67.29,"last":69.22,"mark":66.81,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575300315922,"quoteTimeInLong":1582727401025,"netChange":10.97,"volatility":40.33,"delta":-0.867,"gamma":0.004,"theta":-0.088,"vega":0.242,"rho":-0.275,"openInterest":0,"timeValue":3.27,"theoreticalOptionValue":67.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.24,"markChange":-0.72,"markPercentChange":-1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"381.0":[{"putCall":"PUT","symbol":"SPY_041720P381","description":"SPY Apr 17 2020 381 Put","exchangeName":"OPR","bid":67.32,"ask":68.32,"last":0,"mark":67.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":40.76,"delta":-0.868,"gamma":0.004,"theta":-0.089,"vega":0.241,"rho":-0.275,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":68.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":381,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"382.0":[{"putCall":"PUT","symbol":"SPY_041720P382","description":"SPY Apr 17 2020 382 Put","exchangeName":"OPR","bid":68.32,"ask":69.32,"last":50.45,"mark":68.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581102077273,"quoteTimeInLong":1582727401025,"netChange":-9.8,"volatility":41.167,"delta":-0.868,"gamma":0.003,"theta":-0.09,"vega":0.241,"rho":-0.274,"openInterest":1,"timeValue":-17.5,"theoreticalOptionValue":69.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":382,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.1,"markChange":-0.71,"markPercentChange":-1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"383.0":[{"putCall":"PUT","symbol":"SPY_041720P383","description":"SPY Apr 17 2020 383 Put","exchangeName":"OPR","bid":69.32,"ask":70.32,"last":0,"mark":69.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":41.574,"delta":-0.869,"gamma":0.003,"theta":-0.09,"vega":0.24,"rho":-0.273,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":70.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":383,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1,"inTheMoney":true,"mini":false,"nonStandard":false}],"384.0":[{"putCall":"PUT","symbol":"SPY_041720P384","description":"SPY Apr 17 2020 384 Put","exchangeName":"OPR","bid":70.32,"ask":71.32,"last":0,"mark":70.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":42,"delta":-0.869,"gamma":0.003,"theta":-0.091,"vega":0.239,"rho":-0.273,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":71.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":384,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_041720P385","description":"SPY Apr 17 2020 385 Put","exchangeName":"OPR","bid":71.32,"ask":72.32,"last":57.14,"mark":71.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579020835954,"quoteTimeInLong":1582727401025,"netChange":-6.11,"volatility":42.404,"delta":-0.869,"gamma":0.003,"theta":-0.092,"vega":0.238,"rho":-0.272,"openInterest":1,"timeValue":-13.81,"theoreticalOptionValue":72.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.42,"markChange":-0.7,"markPercentChange":-0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"386.0":[{"putCall":"PUT","symbol":"SPY_041720P386","description":"SPY Apr 17 2020 386 Put","exchangeName":"OPR","bid":72.31,"ask":73.31,"last":0,"mark":72.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401025,"netChange":0,"volatility":42.829,"delta":-0.869,"gamma":0.003,"theta":-0.092,"vega":0.238,"rho":-0.272,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":73.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":386,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"387.0":[{"putCall":"PUT","symbol":"SPY_041720P387","description":"SPY Apr 17 2020 387 Put","exchangeName":"OPR","bid":73.31,"ask":74.31,"last":73.5,"mark":73.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574871452702,"quoteTimeInLong":1582727401025,"netChange":8.26,"volatility":43.231,"delta":-0.87,"gamma":0.003,"theta":-0.093,"vega":0.237,"rho":-0.271,"openInterest":0,"timeValue":0.55,"theoreticalOptionValue":74.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":387,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.08,"markChange":-0.71,"markPercentChange":-0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"388.0":[{"putCall":"PUT","symbol":"SPY_041720P388","description":"SPY Apr 17 2020 388 Put","exchangeName":"OPR","bid":74.31,"ask":75.28,"last":0,"mark":74.8,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":43.654,"delta":-0.87,"gamma":0.003,"theta":-0.094,"vega":0.237,"rho":-0.27,"openInterest":0,"timeValue":0.84,"theoreticalOptionValue":75.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":388,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"389.0":[{"putCall":"PUT","symbol":"SPY_041720P389","description":"SPY Apr 17 2020 389 Put","exchangeName":"OPR","bid":75.31,"ask":76.31,"last":0,"mark":75.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":44.076,"delta":-0.87,"gamma":0.003,"theta":-0.094,"vega":0.236,"rho":-0.27,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":76.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":389,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_041720P390","description":"SPY Apr 17 2020 390 Put","exchangeName":"OPR","bid":76.31,"ask":77.28,"last":0,"mark":76.8,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":44.497,"delta":-0.87,"gamma":0.003,"theta":-0.095,"vega":0.236,"rho":-0.269,"openInterest":0,"timeValue":0.84,"theoreticalOptionValue":77.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"391.0":[{"putCall":"PUT","symbol":"SPY_041720P391","description":"SPY Apr 17 2020 391 Put","exchangeName":"OPR","bid":77.31,"ask":78.31,"last":0,"mark":77.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":44.918,"delta":-0.87,"gamma":0.003,"theta":-0.096,"vega":0.235,"rho":-0.269,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":78.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":391,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"392.0":[{"putCall":"PUT","symbol":"SPY_041720P392","description":"SPY Apr 17 2020 392 Put","exchangeName":"OPR","bid":78.31,"ask":79.27,"last":0,"mark":78.79,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":45.338,"delta":-0.87,"gamma":0.003,"theta":-0.097,"vega":0.235,"rho":-0.268,"openInterest":0,"timeValue":0.84,"theoreticalOptionValue":79.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":392,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"393.0":[{"putCall":"PUT","symbol":"SPY_041720P393","description":"SPY Apr 17 2020 393 Put","exchangeName":"OPR","bid":79.31,"ask":80.3,"last":0,"mark":79.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401160,"netChange":0,"volatility":45.735,"delta":-0.871,"gamma":0.003,"theta":-0.097,"vega":0.234,"rho":-0.268,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":80.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":393,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"394.0":[{"putCall":"PUT","symbol":"SPY_041720P394","description":"SPY Apr 17 2020 394 Put","exchangeName":"OPR","bid":80.3,"ask":81.27,"last":0,"mark":80.79,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":46.154,"delta":-0.871,"gamma":0.003,"theta":-0.098,"vega":0.234,"rho":-0.267,"openInterest":0,"timeValue":0.84,"theoreticalOptionValue":81.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":394,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_041720P395","description":"SPY Apr 17 2020 395 Put","exchangeName":"OPR","bid":81.3,"ask":82.3,"last":0,"mark":81.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":46.55,"delta":-0.871,"gamma":0.003,"theta":-0.099,"vega":0.233,"rho":-0.267,"openInterest":0,"timeValue":0.85,"theoreticalOptionValue":82.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"396.0":[{"putCall":"PUT","symbol":"SPY_041720P396","description":"SPY Apr 17 2020 396 Put","exchangeName":"OPR","bid":82.3,"ask":83.27,"last":0,"mark":82.79,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":46.967,"delta":-0.871,"gamma":0.003,"theta":-0.099,"vega":0.233,"rho":-0.266,"openInterest":0,"timeValue":0.84,"theoreticalOptionValue":83.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":396,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"397.0":[{"putCall":"PUT","symbol":"SPY_041720P397","description":"SPY Apr 17 2020 397 Put","exchangeName":"OPR","bid":83.3,"ask":84.3,"last":0,"mark":83.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":47.384,"delta":-0.871,"gamma":0.003,"theta":-0.1,"vega":0.232,"rho":-0.266,"openInterest":0,"timeValue":0.85,"theoreticalOptionValue":84.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":397,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"398.0":[{"putCall":"PUT","symbol":"SPY_041720P398","description":"SPY Apr 17 2020 398 Put","exchangeName":"OPR","bid":84.3,"ask":85.3,"last":0,"mark":84.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":47.8,"delta":-0.871,"gamma":0.003,"theta":-0.101,"vega":0.232,"rho":-0.265,"openInterest":0,"timeValue":0.85,"theoreticalOptionValue":85.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":398,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"399.0":[{"putCall":"PUT","symbol":"SPY_041720P399","description":"SPY Apr 17 2020 399 Put","exchangeName":"OPR","bid":85.3,"ask":86.3,"last":0,"mark":85.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":48.194,"delta":-0.871,"gamma":0.003,"theta":-0.101,"vega":0.232,"rho":-0.265,"openInterest":0,"timeValue":0.85,"theoreticalOptionValue":86.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":399,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_041720P400","description":"SPY Apr 17 2020 400 Put","exchangeName":"OPR","bid":86.3,"ask":87.26,"last":63.98,"mark":86.78,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581522549523,"quoteTimeInLong":1582727401017,"netChange":-14.24,"volatility":48.587,"delta":-0.871,"gamma":0.002,"theta":-0.102,"vega":0.231,"rho":-0.264,"openInterest":1,"timeValue":-21.97,"theoreticalOptionValue":87.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.28,"markChange":-0.72,"markPercentChange":-0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_041720P405","description":"SPY Apr 17 2020 405 Put","exchangeName":"OPR","bid":90.85,"ask":92.89,"last":0,"mark":91.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":50.633,"delta":-0.871,"gamma":0.002,"theta":-0.106,"vega":0.23,"rho":-0.262,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":92.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.63,"markPercentChange":-0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_041720P410","description":"SPY Apr 17 2020 410 Put","exchangeName":"OPR","bid":96.28,"ask":97.25,"last":0,"mark":96.77,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":52.669,"delta":-0.871,"gamma":0.002,"theta":-0.11,"vega":0.229,"rho":-0.26,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":97.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_041720P415","description":"SPY Apr 17 2020 415 Put","exchangeName":"OPR","bid":101.28,"ask":102.28,"last":0,"mark":101.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401158,"netChange":0,"volatility":54.674,"delta":-0.87,"gamma":0.002,"theta":-0.114,"vega":0.228,"rho":-0.258,"openInterest":0,"timeValue":0.83,"theoreticalOptionValue":102.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"PUT","symbol":"SPY_041720P420","description":"SPY Apr 17 2020 420 Put","exchangeName":"OPR","bid":106.27,"ask":107.24,"last":0,"mark":106.76,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401154,"netChange":0,"volatility":56.673,"delta":-0.869,"gamma":0.002,"theta":-0.118,"vega":0.228,"rho":-0.256,"openInterest":0,"timeValue":0.8,"theoreticalOptionValue":107.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"PUT","symbol":"SPY_041720P425","description":"SPY Apr 17 2020 425 Put","exchangeName":"OPR","bid":111.26,"ask":112.26,"last":0,"mark":111.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401133,"netChange":0,"volatility":58.666,"delta":-0.868,"gamma":0.002,"theta":-0.122,"vega":0.228,"rho":-0.255,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":112.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"430.0":[{"putCall":"PUT","symbol":"SPY_041720P430","description":"SPY Apr 17 2020 430 Put","exchangeName":"OPR","bid":116.26,"ask":117.22,"last":0,"mark":116.74,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":117.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":60.655,"delta":-0.867,"gamma":0.002,"theta":-0.126,"vega":0.228,"rho":-0.253,"openInterest":0,"timeValue":0.79,"theoreticalOptionValue":117.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":430,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"435.0":[{"putCall":"PUT","symbol":"SPY_041720P435","description":"SPY Apr 17 2020 435 Put","exchangeName":"OPR","bid":120.8,"ask":122.84,"last":0,"mark":121.82,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":122.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401175,"netChange":0,"volatility":62.663,"delta":-0.865,"gamma":0.001,"theta":-0.131,"vega":0.228,"rho":-0.252,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":122.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":435,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"PUT","symbol":"SPY_041720P440","description":"SPY Apr 17 2020 440 Put","exchangeName":"OPR","bid":126.24,"ask":127.21,"last":0,"mark":126.73,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":127.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":64.669,"delta":-0.864,"gamma":0.001,"theta":-0.135,"vega":0.229,"rho":-0.251,"openInterest":0,"timeValue":0.77,"theoreticalOptionValue":127.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1587168000000,"daysToExpiration":51,"expirationType":"R","lastTradingDay":1587096000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-0.57,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-05-15:79":{"50.0":[{"putCall":"PUT","symbol":"SPY_051520P50","description":"SPY May 15 2020 50 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":503,"bidAskSize":"0X503","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400957,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"55.0":[{"putCall":"PUT","symbol":"SPY_051520P55","description":"SPY May 15 2020 55 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":434,"bidAskSize":"0X434","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400957,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":55,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"60.0":[{"putCall":"PUT","symbol":"SPY_051520P60","description":"SPY May 15 2020 60 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":339,"bidAskSize":"0X339","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400957,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":60,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"65.0":[{"putCall":"PUT","symbol":"SPY_051520P65","description":"SPY May 15 2020 65 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":713,"bidAskSize":"0X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400957,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":65,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"70.0":[{"putCall":"PUT","symbol":"SPY_051520P70","description":"SPY May 15 2020 70 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":1013,"bidAskSize":"0X1013","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401170,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"PUT","symbol":"SPY_051520P75","description":"SPY May 15 2020 75 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0,"mark":0.01,"bidSize":0,"askSize":593,"bidAskSize":"0X593","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400957,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.01,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"PUT","symbol":"SPY_051520P80","description":"SPY May 15 2020 80 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":404,"bidAskSize":"0X404","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658844780,"quoteTimeInLong":1582727400944,"netChange":0.02,"volatility":90.028,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":2,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":168.97,"markChange":0,"markPercentChange":-13.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"PUT","symbol":"SPY_051520P85","description":"SPY May 15 2020 85 Put","exchangeName":"OPR","bid":0.02,"ask":0.03,"last":0,"mark":0.03,"bidSize":3,"askSize":713,"bidAskSize":"3X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400654,"netChange":0,"volatility":91.011,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":0,"timeValue":0.03,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":48.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"PUT","symbol":"SPY_051520P90","description":"SPY May 15 2020 90 Put","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":1017,"askSize":653,"bidAskSize":"1017X653","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662058675,"quoteTimeInLong":1582727401010,"netChange":0.02,"volatility":87.142,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":13,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":82.81,"markChange":0,"markPercentChange":-9.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"PUT","symbol":"SPY_051520P95","description":"SPY May 15 2020 95 Put","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.03,"mark":0.02,"bidSize":552,"askSize":346,"bidAskSize":"552X346","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657645977,"quoteTimeInLong":1582727400624,"netChange":0.03,"volatility":86.444,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.004,"rho":-0.001,"openInterest":1,"timeValue":0.03,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":97.44,"markChange":-0.01,"markPercentChange":-26.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"PUT","symbol":"SPY_051520P100","description":"SPY May 15 2020 100 Put","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.01,"mark":0.03,"bidSize":600,"askSize":725,"bidAskSize":"600X725","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576491076,"quoteTimeInLong":1582727401010,"netChange":0,"volatility":82.864,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.004,"rho":-0.001,"openInterest":122,"timeValue":0.01,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12,"markChange":0,"markPercentChange":-7.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"PUT","symbol":"SPY_051520P105","description":"SPY May 15 2020 105 Put","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0,"mark":0.03,"bidSize":505,"askSize":329,"bidAskSize":"505X329","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400624,"netChange":0,"volatility":81.56,"delta":-0.001,"gamma":0,"theta":-0.003,"vega":0.005,"rho":-0.001,"openInterest":0,"timeValue":0.03,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-22.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"PUT","symbol":"SPY_051520P110","description":"SPY May 15 2020 110 Put","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0,"mark":0.04,"bidSize":600,"askSize":593,"bidAskSize":"600X593","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401010,"netChange":0,"volatility":79.105,"delta":-0.001,"gamma":0,"theta":-0.003,"vega":0.006,"rho":-0.001,"openInterest":0,"timeValue":0.04,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":-10.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"PUT","symbol":"SPY_051520P115","description":"SPY May 15 2020 115 Put","exchangeName":"OPR","bid":0.03,"ask":0.06,"last":0.01,"mark":0.05,"bidSize":626,"askSize":713,"bidAskSize":"626X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582317537486,"quoteTimeInLong":1582727400624,"netChange":-0.01,"volatility":76.668,"delta":-0.001,"gamma":0,"theta":-0.003,"vega":0.007,"rho":-0.001,"openInterest":100,"timeValue":0.01,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.67,"markChange":-0.01,"markPercentChange":-11.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"PUT","symbol":"SPY_051520P120","description":"SPY May 15 2020 120 Put","exchangeName":"OPR","bid":0.04,"ask":0.06,"last":0.03,"mark":0.05,"bidSize":1432,"askSize":329,"bidAskSize":"1432X329","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644241776,"quoteTimeInLong":1582727401010,"netChange":0,"volatility":74.896,"delta":-0.002,"gamma":0,"theta":-0.004,"vega":0.008,"rho":-0.001,"openInterest":114,"timeValue":0.03,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-16.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"PUT","symbol":"SPY_051520P125","description":"SPY May 15 2020 125 Put","exchangeName":"OPR","bid":0.05,"ask":0.07,"last":0.06,"mark":0.06,"bidSize":317,"askSize":420,"bidAskSize":"317X420","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659021915,"quoteTimeInLong":1582727400624,"netChange":0.02,"volatility":73.003,"delta":-0.002,"gamma":0,"theta":-0.004,"vega":0.009,"rho":-0.002,"openInterest":101,"timeValue":0.06,"theoreticalOptionValue":0.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.57,"markChange":-0.01,"markPercentChange":-14.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_051520P130","description":"SPY May 15 2020 130 Put","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.04,"mark":0.07,"bidSize":500,"askSize":732,"bidAskSize":"500X732","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644091539,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":71.037,"delta":-0.002,"gamma":0,"theta":-0.005,"vega":0.011,"rho":-0.002,"openInterest":1114,"timeValue":0.04,"theoreticalOptionValue":0.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.63,"markChange":-0.01,"markPercentChange":-12.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"PUT","symbol":"SPY_051520P135","description":"SPY May 15 2020 135 Put","exchangeName":"OPR","bid":0.06,"ask":0.09,"last":0.05,"mark":0.08,"bidSize":713,"askSize":524,"bidAskSize":"713X524","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643662878,"quoteTimeInLong":1582727400624,"netChange":0,"volatility":69.028,"delta":-0.003,"gamma":0,"theta":-0.005,"vega":0.012,"rho":-0.002,"openInterest":123,"timeValue":0.05,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.67,"markChange":-0.02,"markPercentChange":-16.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_051520P140","description":"SPY May 15 2020 140 Put","exchangeName":"OPR","bid":0.08,"ask":0.1,"last":0.11,"mark":0.09,"bidSize":300,"askSize":915,"bidAskSize":"300X915","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661047140,"quoteTimeInLong":1582727401017,"netChange":0.05,"volatility":66.997,"delta":-0.003,"gamma":0,"theta":-0.006,"vega":0.014,"rho":-0.002,"openInterest":4781,"timeValue":0.11,"theoreticalOptionValue":0.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.2,"markChange":-0.01,"markPercentChange":-10,"inTheMoney":false,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"PUT","symbol":"SPY_051520P145","description":"SPY May 15 2020 145 Put","exchangeName":"OPR","bid":0.08,"ask":0.11,"last":0.1,"mark":0.1,"bidSize":713,"askSize":465,"bidAskSize":"713X465","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657083929,"quoteTimeInLong":1582727400624,"netChange":0.04,"volatility":64.955,"delta":-0.003,"gamma":0,"theta":-0.006,"vega":0.015,"rho":-0.003,"openInterest":265,"timeValue":0.1,"theoreticalOptionValue":0.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.82,"markChange":-0.01,"markPercentChange":-13.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_051520P150","description":"SPY May 15 2020 150 Put","exchangeName":"OPR","bid":0.1,"ask":0.12,"last":0.14,"mark":0.11,"bidSize":300,"askSize":658,"bidAskSize":"300X658","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663618841,"quoteTimeInLong":1582727401017,"netChange":0.06,"volatility":63.207,"delta":-0.004,"gamma":0,"theta":-0.007,"vega":0.017,"rho":-0.003,"openInterest":2135,"timeValue":0.14,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":52,"markChange":-0.01,"markPercentChange":-12,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_051520P155","description":"SPY May 15 2020 155 Put","exchangeName":"OPR","bid":0.11,"ask":0.14,"last":0.07,"mark":0.13,"bidSize":317,"askSize":713,"bidAskSize":"317X713","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643608228,"quoteTimeInLong":1582727400624,"netChange":-0.01,"volatility":61.405,"delta":-0.005,"gamma":0,"theta":-0.007,"vega":0.019,"rho":-0.003,"openInterest":2219,"timeValue":0.07,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.71,"markChange":-0.02,"markPercentChange":-10.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_051520P160","description":"SPY May 15 2020 160 Put","exchangeName":"OPR","bid":0.12,"ask":0.15,"last":0.09,"mark":0.14,"bidSize":1045,"askSize":1366,"bidAskSize":"1045X1366","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644261084,"quoteTimeInLong":1582727401017,"netChange":-0.01,"volatility":59.569,"delta":-0.005,"gamma":0,"theta":-0.008,"vega":0.022,"rho":-0.004,"openInterest":2595,"timeValue":0.09,"theoreticalOptionValue":0.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.52,"markChange":-0.02,"markPercentChange":-12.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_051520P165","description":"SPY May 15 2020 165 Put","exchangeName":"OPR","bid":0.13,"ask":0.16,"last":0.12,"mark":0.15,"bidSize":650,"askSize":317,"bidAskSize":"650X317","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569730466,"quoteTimeInLong":1582727400624,"netChange":0.01,"volatility":57.711,"delta":-0.006,"gamma":0,"theta":-0.009,"vega":0.024,"rho":-0.004,"openInterest":1524,"timeValue":0.12,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.71,"markChange":-0.03,"markPercentChange":-14.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_051520P170","description":"SPY May 15 2020 170 Put","exchangeName":"OPR","bid":0.15,"ask":0.18,"last":0.08,"mark":0.16,"bidSize":739,"askSize":1505,"bidAskSize":"739X1505","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557548087,"quoteTimeInLong":1582727401179,"netChange":-0.05,"volatility":55.84,"delta":-0.006,"gamma":0,"theta":-0.009,"vega":0.027,"rho":-0.005,"openInterest":1657,"timeValue":0.08,"theoreticalOptionValue":0.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.41,"markChange":-0.02,"markPercentChange":-10.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_051520P175","description":"SPY May 15 2020 175 Put","exchangeName":"OPR","bid":0.17,"ask":0.2,"last":0.21,"mark":0.19,"bidSize":308,"askSize":597,"bidAskSize":"308X597","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663882885,"quoteTimeInLong":1582727400624,"netChange":0.07,"volatility":54.133,"delta":-0.007,"gamma":0,"theta":-0.01,"vega":0.03,"rho":-0.005,"openInterest":431,"timeValue":0.21,"theoreticalOptionValue":0.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.17,"markChange":-0.02,"markPercentChange":-9.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_051520P180","description":"SPY May 15 2020 180 Put","exchangeName":"OPR","bid":0.18,"ask":0.21,"last":0.25,"mark":0.2,"bidSize":1232,"askSize":600,"bidAskSize":"1232X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662441167,"quoteTimeInLong":1582727401017,"netChange":0.09,"volatility":52.546,"delta":-0.008,"gamma":0,"theta":-0.011,"vega":0.033,"rho":-0.006,"openInterest":931,"timeValue":0.25,"theoreticalOptionValue":0.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.43,"markChange":-0.04,"markPercentChange":-15.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_051520P185","description":"SPY May 15 2020 185 Put","exchangeName":"OPR","bid":0.21,"ask":0.24,"last":0.24,"mark":0.22,"bidSize":291,"askSize":479,"bidAskSize":"291X479","lastSize":0,"highPrice":0.24,"lowPrice":0.24,"openPrice":0,"closePrice":0.25,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727401170,"quoteTimeInLong":1582727400624,"netChange":-0.01,"volatility":50.906,"delta":-0.009,"gamma":0,"theta":-0.012,"vega":0.037,"rho":-0.007,"openInterest":1269,"timeValue":0.24,"theoreticalOptionValue":0.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.88,"markChange":-0.03,"markPercentChange":-11.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_051520P190","description":"SPY May 15 2020 190 Put","exchangeName":"OPR","bid":0.23,"ask":0.25,"last":0.3,"mark":0.24,"bidSize":342,"askSize":400,"bidAskSize":"342X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663790697,"quoteTimeInLong":1582727401017,"netChange":0.1,"volatility":49.228,"delta":-0.011,"gamma":0,"theta":-0.013,"vega":0.041,"rho":-0.008,"openInterest":3979,"timeValue":0.3,"theoreticalOptionValue":0.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.45,"markChange":-0.04,"markPercentChange":-14.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_051520P195","description":"SPY May 15 2020 195 Put","exchangeName":"OPR","bid":0.25,"ask":0.29,"last":0.22,"mark":0.27,"bidSize":548,"askSize":416,"bidAskSize":"548X416","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645242857,"quoteTimeInLong":1582727400624,"netChange":0,"volatility":47.739,"delta":-0.012,"gamma":0,"theta":-0.014,"vega":0.046,"rho":-0.009,"openInterest":1452,"timeValue":0.22,"theoreticalOptionValue":0.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.6,"markChange":-0.04,"markPercentChange":-13.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_051520P200","description":"SPY May 15 2020 200 Put","exchangeName":"OPR","bid":0.28,"ask":0.31,"last":0.38,"mark":0.3,"bidSize":872,"askSize":500,"bidAskSize":"872X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663805191,"quoteTimeInLong":1582727401179,"netChange":0.13,"volatility":46.09,"delta":-0.014,"gamma":0.001,"theta":-0.015,"vega":0.051,"rho":-0.01,"openInterest":2812,"timeValue":0.38,"theoreticalOptionValue":0.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.14,"markChange":-0.05,"markPercentChange":-14.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_051520P205","description":"SPY May 15 2020 205 Put","exchangeName":"OPR","bid":0.32,"ask":0.35,"last":0.35,"mark":0.34,"bidSize":254,"askSize":268,"bidAskSize":"254X268","lastSize":0,"highPrice":0.35,"lowPrice":0.35,"openPrice":0,"closePrice":0.39,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400766,"quoteTimeInLong":1582727400624,"netChange":-0.04,"volatility":44.674,"delta":-0.016,"gamma":0.001,"theta":-0.016,"vega":0.057,"rho":-0.012,"openInterest":917,"timeValue":0.35,"theoreticalOptionValue":0.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.26,"markChange":-0.05,"markPercentChange":-14.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_051520P210","description":"SPY May 15 2020 210 Put","exchangeName":"OPR","bid":0.35,"ask":0.39,"last":0.48,"mark":0.37,"bidSize":1129,"askSize":968,"bidAskSize":"1129X968","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660171222,"quoteTimeInLong":1582727401179,"netChange":0.16,"volatility":43.182,"delta":-0.018,"gamma":0.001,"theta":-0.017,"vega":0.064,"rho":-0.013,"openInterest":1356,"timeValue":0.48,"theoreticalOptionValue":0.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.63,"markChange":-0.07,"markPercentChange":-14.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_051520P215","description":"SPY May 15 2020 215 Put","exchangeName":"OPR","bid":0.4,"ask":0.44,"last":0.52,"mark":0.42,"bidSize":249,"askSize":381,"bidAskSize":"249X381","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661201955,"quoteTimeInLong":1582727400624,"netChange":0.16,"volatility":41.84,"delta":-0.02,"gamma":0.001,"theta":-0.019,"vega":0.072,"rho":-0.015,"openInterest":1516,"timeValue":0.52,"theoreticalOptionValue":0.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.31,"markChange":-0.08,"markPercentChange":-15.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_051520P220","description":"SPY May 15 2020 220 Put","exchangeName":"OPR","bid":0.45,"ask":0.49,"last":0.63,"mark":0.47,"bidSize":980,"askSize":654,"bidAskSize":"980X654","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662305609,"quoteTimeInLong":1582727401017,"netChange":0.21,"volatility":40.469,"delta":-0.023,"gamma":0.001,"theta":-0.02,"vega":0.082,"rho":-0.017,"openInterest":1623,"timeValue":0.63,"theoreticalOptionValue":0.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.5,"markChange":-0.09,"markPercentChange":-16.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_051520P225","description":"SPY May 15 2020 225 Put","exchangeName":"OPR","bid":0.51,"ask":0.56,"last":0.73,"mark":0.54,"bidSize":312,"askSize":353,"bidAskSize":"312X353","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663915704,"quoteTimeInLong":1582727400624,"netChange":0.25,"volatility":39.123,"delta":-0.027,"gamma":0.001,"theta":-0.022,"vega":0.092,"rho":-0.02,"openInterest":1590,"timeValue":0.73,"theoreticalOptionValue":0.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.37,"markChange":-0.1,"markPercentChange":-15.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_051520P230","description":"SPY May 15 2020 230 Put","exchangeName":"OPR","bid":0.6,"ask":0.64,"last":0.8,"mark":0.62,"bidSize":300,"askSize":816,"bidAskSize":"300X816","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663711759,"quoteTimeInLong":1582727401179,"netChange":0.25,"volatility":37.878,"delta":-0.031,"gamma":0.001,"theta":-0.024,"vega":0.104,"rho":-0.023,"openInterest":11211,"timeValue":0.8,"theoreticalOptionValue":0.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.25,"markChange":-0.11,"markPercentChange":-15.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_051520P235","description":"SPY May 15 2020 235 Put","exchangeName":"OPR","bid":0.68,"ask":0.73,"last":0.9,"mark":0.71,"bidSize":229,"askSize":233,"bidAskSize":"229X233","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663695739,"quoteTimeInLong":1582727400624,"netChange":0.26,"volatility":36.645,"delta":-0.037,"gamma":0.001,"theta":-0.027,"vega":0.118,"rho":-0.027,"openInterest":4758,"timeValue":0.9,"theoreticalOptionValue":0.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.55,"markChange":-0.13,"markPercentChange":-16.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_051520P240","description":"SPY May 15 2020 240 Put","exchangeName":"OPR","bid":0.8,"ask":0.85,"last":1.06,"mark":0.83,"bidSize":470,"askSize":805,"bidAskSize":"470X805","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664340398,"quoteTimeInLong":1582727401179,"netChange":0.33,"volatility":35.478,"delta":-0.043,"gamma":0.002,"theta":-0.029,"vega":0.134,"rho":-0.032,"openInterest":2447,"timeValue":1.06,"theoreticalOptionValue":0.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.85,"markChange":-0.15,"markPercentChange":-15.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_051520P245","description":"SPY May 15 2020 245 Put","exchangeName":"OPR","bid":0.94,"ask":1,"last":1.22,"mark":0.97,"bidSize":173,"askSize":215,"bidAskSize":"173X215","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663719148,"quoteTimeInLong":1582727400624,"netChange":0.38,"volatility":34.335,"delta":-0.05,"gamma":0.002,"theta":-0.032,"vega":0.153,"rho":-0.037,"openInterest":6167,"timeValue":1.22,"theoreticalOptionValue":1.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.04,"markChange":-0.16,"markPercentChange":-14.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_051520P250","description":"SPY May 15 2020 250 Put","exchangeName":"OPR","bid":1.11,"ask":1.17,"last":1.18,"mark":1.14,"bidSize":709,"askSize":400,"bidAskSize":"709X400","lastSize":0,"highPrice":1.18,"lowPrice":1.18,"openPrice":0,"closePrice":1.34,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1582727400865,"quoteTimeInLong":1582727401179,"netChange":-0.16,"volatility":33.301,"delta":-0.06,"gamma":0.002,"theta":-0.036,"vega":0.175,"rho":-0.044,"openInterest":7710,"timeValue":1.18,"theoreticalOptionValue":1.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.94,"markChange":-0.2,"markPercentChange":-14.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_051520P255","description":"SPY May 15 2020 255 Put","exchangeName":"OPR","bid":1.33,"ask":1.4,"last":1.78,"mark":1.37,"bidSize":152,"askSize":143,"bidAskSize":"152X143","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663833039,"quoteTimeInLong":1582727400624,"netChange":0.63,"volatility":32.313,"delta":-0.071,"gamma":0.003,"theta":-0.04,"vega":0.199,"rho":-0.052,"openInterest":6646,"timeValue":1.78,"theoreticalOptionValue":1.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.31,"markChange":-0.23,"markPercentChange":-14.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_051520P260","description":"SPY May 15 2020 260 Put","exchangeName":"OPR","bid":1.6,"ask":1.67,"last":2.1,"mark":1.64,"bidSize":300,"askSize":240,"bidAskSize":"300X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664223558,"quoteTimeInLong":1582727401179,"netChange":0.74,"volatility":31.346,"delta":-0.084,"gamma":0.003,"theta":-0.044,"vega":0.227,"rho":-0.062,"openInterest":22138,"timeValue":2.1,"theoreticalOptionValue":1.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.15,"markChange":-0.25,"markPercentChange":-13.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_051520P265","description":"SPY May 15 2020 265 Put","exchangeName":"OPR","bid":1.92,"ask":2.01,"last":2.29,"mark":1.97,"bidSize":225,"askSize":126,"bidAskSize":"225X126","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665093806,"quoteTimeInLong":1582727401178,"netChange":0.68,"volatility":30.438,"delta":-0.1,"gamma":0.004,"theta":-0.048,"vega":0.258,"rho":-0.073,"openInterest":8740,"timeValue":2.29,"theoreticalOptionValue":2.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.09,"markChange":-0.29,"markPercentChange":-13.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_051520P270","description":"SPY May 15 2020 270 Put","exchangeName":"OPR","bid":2.34,"ask":2.42,"last":2.91,"mark":2.38,"bidSize":240,"askSize":168,"bidAskSize":"240X168","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664423616,"quoteTimeInLong":1582727401179,"netChange":1.01,"volatility":29.551,"delta":-0.119,"gamma":0.005,"theta":-0.053,"vega":0.292,"rho":-0.087,"openInterest":10928,"timeValue":2.91,"theoreticalOptionValue":2.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.52,"markChange":-0.32,"markPercentChange":-12.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_051520P275","description":"SPY May 15 2020 275 Put","exchangeName":"OPR","bid":2.83,"ask":2.95,"last":3.33,"mark":2.89,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664887769,"quoteTimeInLong":1582727401175,"netChange":1.07,"volatility":28.715,"delta":-0.142,"gamma":0.005,"theta":-0.058,"vega":0.33,"rho":-0.104,"openInterest":13143,"timeValue":3.33,"theoreticalOptionValue":3.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.92,"markChange":-0.36,"markPercentChange":-11.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_051520P280","description":"SPY May 15 2020 280 Put","exchangeName":"OPR","bid":3.43,"ask":3.56,"last":3.9,"mark":3.5,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665105333,"quoteTimeInLong":1582727401175,"netChange":1.22,"volatility":27.862,"delta":-0.168,"gamma":0.006,"theta":-0.063,"vega":0.368,"rho":-0.122,"openInterest":14752,"timeValue":3.9,"theoreticalOptionValue":3.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.23,"markChange":-0.4,"markPercentChange":-10.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_051520P285","description":"SPY May 15 2020 285 Put","exchangeName":"OPR","bid":4.15,"ask":4.29,"last":4.69,"mark":4.22,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665203051,"quoteTimeInLong":1582727401174,"netChange":1.5,"volatility":27.039,"delta":-0.198,"gamma":0.007,"theta":-0.068,"vega":0.409,"rho":-0.144,"openInterest":11257,"timeValue":4.69,"theoreticalOptionValue":4.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.19,"markChange":-0.44,"markPercentChange":-9.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_051520P286","description":"SPY May 15 2020 286 Put","exchangeName":"OPR","bid":4.31,"ask":4.45,"last":0,"mark":4.38,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":4.38,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":4.38,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_051520P287","description":"SPY May 15 2020 287 Put","exchangeName":"OPR","bid":4.48,"ask":4.62,"last":0,"mark":4.55,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401139,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":4.55,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":4.55,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_051520P288","description":"SPY May 15 2020 288 Put","exchangeName":"OPR","bid":4.65,"ask":4.78,"last":0,"mark":4.72,"bidSize":135,"askSize":78,"bidAskSize":"135X78","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401168,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":4.72,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":4.72,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_051520P289","description":"SPY May 15 2020 289 Put","exchangeName":"OPR","bid":4.82,"ask":4.97,"last":0,"mark":4.89,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0.001,"rho":0,"openInterest":0,"timeValue":4.89,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":4.89,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_051520P290","description":"SPY May 15 2020 290 Put","exchangeName":"OPR","bid":5,"ask":5.15,"last":5.12,"mark":5.08,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":5.16,"lowPrice":5.12,"openPrice":0,"closePrice":5.56,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1582727400956,"quoteTimeInLong":1582727401180,"netChange":-0.44,"volatility":26.193,"delta":-0.232,"gamma":0.008,"theta":-0.072,"vega":0.449,"rho":-0.169,"openInterest":17733,"timeValue":5.12,"theoreticalOptionValue":5.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.93,"markChange":-0.49,"markPercentChange":-8.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_051520P291","description":"SPY May 15 2020 291 Put","exchangeName":"OPR","bid":5.19,"ask":5.34,"last":6.17,"mark":5.27,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662697691,"quoteTimeInLong":1582727401138,"netChange":2.26,"volatility":26.038,"delta":-0.24,"gamma":0.008,"theta":-0.073,"vega":0.457,"rho":-0.174,"openInterest":870,"timeValue":6.17,"theoreticalOptionValue":5.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.13,"markChange":-0.5,"markPercentChange":-8.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_051520P292","description":"SPY May 15 2020 292 Put","exchangeName":"OPR","bid":5.39,"ask":5.54,"last":6.23,"mark":5.47,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664326665,"quoteTimeInLong":1582727401175,"netChange":2.18,"volatility":25.858,"delta":-0.248,"gamma":0.008,"theta":-0.073,"vega":0.464,"rho":-0.18,"openInterest":1653,"timeValue":6.23,"theoreticalOptionValue":5.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.54,"markChange":-0.5,"markPercentChange":-8.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_051520P293","description":"SPY May 15 2020 293 Put","exchangeName":"OPR","bid":5.59,"ask":5.74,"last":6.26,"mark":5.67,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664741859,"quoteTimeInLong":1582727401174,"netChange":2.08,"volatility":25.695,"delta":-0.256,"gamma":0.009,"theta":-0.074,"vega":0.472,"rho":-0.185,"openInterest":2516,"timeValue":6.26,"theoreticalOptionValue":6.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.58,"markChange":-0.51,"markPercentChange":-8.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_051520P294","description":"SPY May 15 2020 294 Put","exchangeName":"OPR","bid":5.78,"ask":5.97,"last":6.53,"mark":5.88,"bidSize":136,"askSize":160,"bidAskSize":"136X160","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662461204,"quoteTimeInLong":1582727401135,"netChange":2.19,"volatility":25.528,"delta":-0.264,"gamma":0.009,"theta":-0.075,"vega":0.48,"rho":-0.191,"openInterest":4748,"timeValue":6.53,"theoreticalOptionValue":6.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.3,"markChange":-0.53,"markPercentChange":-8.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_051520P295","description":"SPY May 15 2020 295 Put","exchangeName":"OPR","bid":6.01,"ask":6.17,"last":6.72,"mark":6.09,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664608333,"quoteTimeInLong":1582727401180,"netChange":2.23,"volatility":25.357,"delta":-0.272,"gamma":0.009,"theta":-0.075,"vega":0.487,"rho":-0.197,"openInterest":6113,"timeValue":6.72,"theoreticalOptionValue":6.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.74,"markChange":-0.54,"markPercentChange":-8.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_051520P296","description":"SPY May 15 2020 296 Put","exchangeName":"OPR","bid":6.23,"ask":6.39,"last":6.35,"mark":6.31,"bidSize":105,"askSize":49,"bidAskSize":"105X49","lastSize":0,"highPrice":6.35,"lowPrice":6.35,"openPrice":0,"closePrice":6.86,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400452,"quoteTimeInLong":1582727401175,"netChange":-0.51,"volatility":25.19,"delta":-0.281,"gamma":0.009,"theta":-0.076,"vega":0.495,"rho":-0.203,"openInterest":1685,"timeValue":6.35,"theoreticalOptionValue":6.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.43,"markChange":-0.55,"markPercentChange":-8.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_051520P297","description":"SPY May 15 2020 297 Put","exchangeName":"OPR","bid":6.46,"ask":6.63,"last":7.28,"mark":6.55,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662109755,"quoteTimeInLong":1582727401175,"netChange":2.48,"volatility":25.019,"delta":-0.289,"gamma":0.009,"theta":-0.077,"vega":0.502,"rho":-0.209,"openInterest":1707,"timeValue":7.28,"theoreticalOptionValue":7.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.93,"markChange":-0.55,"markPercentChange":-7.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_051520P298","description":"SPY May 15 2020 298 Put","exchangeName":"OPR","bid":6.7,"ask":6.87,"last":7.84,"mark":6.79,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664117863,"quoteTimeInLong":1582727401174,"netChange":2.88,"volatility":24.851,"delta":-0.298,"gamma":0.009,"theta":-0.077,"vega":0.509,"rho":-0.215,"openInterest":2428,"timeValue":7.84,"theoreticalOptionValue":7.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.12,"markChange":-0.56,"markPercentChange":-7.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_051520P299","description":"SPY May 15 2020 299 Put","exchangeName":"OPR","bid":6.92,"ask":7.13,"last":7.87,"mark":7.03,"bidSize":140,"askSize":140,"bidAskSize":"140X140","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664512486,"quoteTimeInLong":1582727401148,"netChange":2.74,"volatility":24.678,"delta":-0.307,"gamma":0.01,"theta":-0.077,"vega":0.516,"rho":-0.222,"openInterest":3151,"timeValue":7.87,"theoreticalOptionValue":7.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.03,"markChange":-0.58,"markPercentChange":-7.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_051520P300","description":"SPY May 15 2020 300 Put","exchangeName":"OPR","bid":7.19,"ask":7.36,"last":7.35,"mark":7.28,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":7.35,"lowPrice":7.35,"openPrice":0,"closePrice":7.87,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1582727400988,"quoteTimeInLong":1582727401179,"netChange":-0.52,"volatility":24.508,"delta":-0.317,"gamma":0.01,"theta":-0.078,"vega":0.523,"rho":-0.228,"openInterest":24868,"timeValue":7.35,"theoreticalOptionValue":7.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.61,"markChange":-0.59,"markPercentChange":-7.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_051520P301","description":"SPY May 15 2020 301 Put","exchangeName":"OPR","bid":7.45,"ask":7.63,"last":8.14,"mark":7.54,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663698668,"quoteTimeInLong":1582727401176,"netChange":2.65,"volatility":24.341,"delta":-0.326,"gamma":0.01,"theta":-0.078,"vega":0.529,"rho":-0.235,"openInterest":3523,"timeValue":8.14,"theoreticalOptionValue":8.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.54,"markChange":-0.61,"markPercentChange":-7.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_051520P302","description":"SPY May 15 2020 302 Put","exchangeName":"OPR","bid":7.72,"ask":7.9,"last":8.77,"mark":7.81,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664433763,"quoteTimeInLong":1582727401175,"netChange":3.09,"volatility":24.167,"delta":-0.336,"gamma":0.01,"theta":-0.079,"vega":0.535,"rho":-0.242,"openInterest":7275,"timeValue":8.77,"theoreticalOptionValue":8.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.68,"markChange":-0.62,"markPercentChange":-7.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_051520P303","description":"SPY May 15 2020 303 Put","exchangeName":"OPR","bid":8,"ask":8.18,"last":8.77,"mark":8.09,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664957974,"quoteTimeInLong":1582727401167,"netChange":2.89,"volatility":22.753,"delta":-0.341,"gamma":0.011,"theta":-0.074,"vega":0.538,"rho":-0.244,"openInterest":4977,"timeValue":8.77,"theoreticalOptionValue":8.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.18,"markChange":-0.62,"markPercentChange":-7.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_051520P304","description":"SPY May 15 2020 304 Put","exchangeName":"OPR","bid":8.28,"ask":8.46,"last":8.95,"mark":8.37,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663613804,"quoteTimeInLong":1582727401177,"netChange":2.87,"volatility":22.576,"delta":-0.352,"gamma":0.011,"theta":-0.074,"vega":0.544,"rho":-0.251,"openInterest":2254,"timeValue":8.95,"theoreticalOptionValue":8.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.84,"markChange":-0.65,"markPercentChange":-7.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_051520P305","description":"SPY May 15 2020 305 Put","exchangeName":"OPR","bid":8.57,"ask":8.76,"last":9.6,"mark":8.66,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664512486,"quoteTimeInLong":1582727401175,"netChange":3.32,"volatility":22.381,"delta":-0.363,"gamma":0.011,"theta":-0.075,"vega":0.55,"rho":-0.259,"openInterest":8614,"timeValue":9.6,"theoreticalOptionValue":8.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.55,"markChange":-0.66,"markPercentChange":-7.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_051520P306","description":"SPY May 15 2020 306 Put","exchangeName":"OPR","bid":8.88,"ask":9.06,"last":9.89,"mark":8.97,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664455971,"quoteTimeInLong":1582727401141,"netChange":3.39,"volatility":22.16,"delta":-0.374,"gamma":0.012,"theta":-0.074,"vega":0.556,"rho":-0.266,"openInterest":2184,"timeValue":9.89,"theoreticalOptionValue":8.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.17,"markChange":-0.67,"markPercentChange":-6.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_051520P307","description":"SPY May 15 2020 307 Put","exchangeName":"OPR","bid":9.19,"ask":9.38,"last":10.45,"mark":9.29,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664209287,"quoteTimeInLong":1582727401158,"netChange":3.72,"volatility":22.002,"delta":-0.385,"gamma":0.012,"theta":-0.075,"vega":0.561,"rho":-0.274,"openInterest":1633,"timeValue":10.45,"theoreticalOptionValue":9.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.38,"markChange":-0.68,"markPercentChange":-6.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_051520P308","description":"SPY May 15 2020 308 Put","exchangeName":"OPR","bid":9.51,"ask":9.7,"last":10.33,"mark":9.61,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665276638,"quoteTimeInLong":1582727401176,"netChange":3.38,"volatility":21.806,"delta":-0.397,"gamma":0.012,"theta":-0.074,"vega":0.565,"rho":-0.281,"openInterest":9012,"timeValue":10.33,"theoreticalOptionValue":9.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.8,"markChange":-0.7,"markPercentChange":-6.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_051520P309","description":"SPY May 15 2020 309 Put","exchangeName":"OPR","bid":9.84,"ask":10.04,"last":10.7,"mark":9.94,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664991927,"quoteTimeInLong":1582727401139,"netChange":3.52,"volatility":21.293,"delta":-0.408,"gamma":0.012,"theta":-0.073,"vega":0.569,"rho":-0.288,"openInterest":2434,"timeValue":10.7,"theoreticalOptionValue":9.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.02,"markChange":-0.71,"markPercentChange":-6.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_051520P310","description":"SPY May 15 2020 310 Put","exchangeName":"OPR","bid":10.18,"ask":10.38,"last":10.32,"mark":10.28,"bidSize":75,"askSize":111,"bidAskSize":"75X111","lastSize":0,"highPrice":10.32,"lowPrice":10.32,"openPrice":0,"closePrice":11,"totalVolume":100,"tradeDate":null,"tradeTimeInLong":1582727400691,"quoteTimeInLong":1582727401175,"netChange":-0.68,"volatility":21.402,"delta":-0.421,"gamma":0.012,"theta":-0.074,"vega":0.573,"rho":-0.297,"openInterest":20550,"timeValue":10.32,"theoreticalOptionValue":10.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.18,"markChange":-0.72,"markPercentChange":-6.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_051520P311","description":"SPY May 15 2020 311 Put","exchangeName":"OPR","bid":10.53,"ask":10.73,"last":11.77,"mark":10.63,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664321834,"quoteTimeInLong":1582727401176,"netChange":4.08,"volatility":21.227,"delta":-0.433,"gamma":0.013,"theta":-0.074,"vega":0.577,"rho":-0.305,"openInterest":3192,"timeValue":11.77,"theoreticalOptionValue":10.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.94,"markChange":-0.73,"markPercentChange":-6.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_051520P312","description":"SPY May 15 2020 312 Put","exchangeName":"OPR","bid":10.89,"ask":11.1,"last":11.08,"mark":11,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":11.08,"lowPrice":11.08,"openPrice":0,"closePrice":11.74,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401156,"quoteTimeInLong":1582727401175,"netChange":-0.66,"volatility":20.998,"delta":-0.446,"gamma":0.013,"theta":-0.073,"vega":0.579,"rho":-0.313,"openInterest":5207,"timeValue":11.08,"theoreticalOptionValue":10.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.6,"markChange":-0.74,"markPercentChange":-6.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_051520P313","description":"SPY May 15 2020 313 Put","exchangeName":"OPR","bid":11.27,"ask":11.47,"last":12.14,"mark":11.37,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663764219,"quoteTimeInLong":1582727401126,"netChange":3.92,"volatility":20.49,"delta":-0.459,"gamma":0.013,"theta":-0.071,"vega":0.582,"rho":-0.321,"openInterest":2368,"timeValue":12.14,"theoreticalOptionValue":11.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.31,"markChange":-0.76,"markPercentChange":-6.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_051520P314","description":"SPY May 15 2020 314 Put","exchangeName":"OPR","bid":11.65,"ask":11.86,"last":13.08,"mark":11.76,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664122931,"quoteTimeInLong":1582727401137,"netChange":4.59,"volatility":20.622,"delta":-0.472,"gamma":0.013,"theta":-0.072,"vega":0.583,"rho":-0.329,"openInterest":3858,"timeValue":13.08,"theoreticalOptionValue":11.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.62,"markChange":-0.76,"markPercentChange":-6.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_051520P315","description":"SPY May 15 2020 315 Put","exchangeName":"OPR","bid":12.05,"ask":12.26,"last":12.23,"mark":12.16,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":12.23,"lowPrice":12.19,"openPrice":0,"closePrice":12.92,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1582727401158,"quoteTimeInLong":1582727401148,"netChange":-0.69,"volatility":20.098,"delta":-0.486,"gamma":0.014,"theta":-0.07,"vega":0.584,"rho":-0.337,"openInterest":7291,"timeValue":11.28,"theoreticalOptionValue":11.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.36,"markChange":-0.77,"markPercentChange":-5.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_051520P316","description":"SPY May 15 2020 316 Put","exchangeName":"OPR","bid":12.17,"ask":12.97,"last":13.9,"mark":12.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663956066,"quoteTimeInLong":1582727401023,"netChange":4.82,"volatility":20.177,"delta":-0.499,"gamma":0.013,"theta":-0.07,"vega":0.584,"rho":-0.346,"openInterest":2181,"timeValue":11.95,"theoreticalOptionValue":12.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.13,"markChange":-0.77,"markPercentChange":-5.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_051520P317","description":"SPY May 15 2020 317 Put","exchangeName":"OPR","bid":12.59,"ask":13.39,"last":14.38,"mark":12.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663245147,"quoteTimeInLong":1582727401023,"netChange":4.99,"volatility":19.968,"delta":-0.513,"gamma":0.014,"theta":-0.07,"vega":0.584,"rho":-0.354,"openInterest":2716,"timeValue":11.43,"theoreticalOptionValue":12.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.22,"markChange":-0.79,"markPercentChange":-5.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_051520P318","description":"SPY May 15 2020 318 Put","exchangeName":"OPR","bid":13.03,"ask":13.83,"last":14.48,"mark":13.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662153125,"quoteTimeInLong":1582727401023,"netChange":4.78,"volatility":19.752,"delta":-0.527,"gamma":0.014,"theta":-0.069,"vega":0.583,"rho":-0.362,"openInterest":4342,"timeValue":10.53,"theoreticalOptionValue":13.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.57,"markChange":-0.8,"markPercentChange":-5.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_051520P319","description":"SPY May 15 2020 319 Put","exchangeName":"OPR","bid":13.48,"ask":14.26,"last":14.63,"mark":13.87,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665281361,"quoteTimeInLong":1582727401023,"netChange":4.6,"volatility":19.262,"delta":-0.543,"gamma":0.014,"theta":-0.066,"vega":0.581,"rho":-0.37,"openInterest":3859,"timeValue":9.68,"theoreticalOptionValue":13.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.34,"markChange":-0.81,"markPercentChange":-5.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_051520P320","description":"SPY May 15 2020 320 Put","exchangeName":"OPR","bid":13.94,"ask":14.74,"last":15.57,"mark":14.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664400010,"quoteTimeInLong":1582727401023,"netChange":5.2,"volatility":19.333,"delta":-0.556,"gamma":0.014,"theta":-0.066,"vega":0.578,"rho":-0.378,"openInterest":7325,"timeValue":9.62,"theoreticalOptionValue":14.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.32,"markChange":-0.81,"markPercentChange":-5.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_051520P321","description":"SPY May 15 2020 321 Put","exchangeName":"OPR","bid":14.42,"ask":15.2,"last":16.1,"mark":14.81,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663871596,"quoteTimeInLong":1582727401023,"netChange":5.38,"volatility":18.824,"delta":-0.573,"gamma":0.014,"theta":-0.064,"vega":0.574,"rho":-0.386,"openInterest":6750,"timeValue":9.15,"theoreticalOptionValue":14.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.39,"markChange":-0.84,"markPercentChange":-5.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_051520P322","description":"SPY May 15 2020 322 Put","exchangeName":"OPR","bid":14.91,"ask":15.71,"last":16.71,"mark":15.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664099696,"quoteTimeInLong":1582727401023,"netChange":5.63,"volatility":18.933,"delta":-0.586,"gamma":0.014,"theta":-0.064,"vega":0.57,"rho":-0.393,"openInterest":3245,"timeValue":8.76,"theoreticalOptionValue":15.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.86,"markChange":-0.84,"markPercentChange":-5.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_051520P323","description":"SPY May 15 2020 323 Put","exchangeName":"OPR","bid":15.43,"ask":16.21,"last":16.8,"mark":15.82,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664373664,"quoteTimeInLong":1582727401023,"netChange":5.34,"volatility":18.401,"delta":-0.603,"gamma":0.014,"theta":-0.061,"vega":0.564,"rho":-0.401,"openInterest":5372,"timeValue":7.85,"theoreticalOptionValue":15.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.02,"markChange":-0.85,"markPercentChange":-5.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_051520P324","description":"SPY May 15 2020 324 Put","exchangeName":"OPR","bid":15.96,"ask":16.76,"last":16.85,"mark":16.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663605147,"quoteTimeInLong":1582727401023,"netChange":5.01,"volatility":18.531,"delta":-0.616,"gamma":0.014,"theta":-0.061,"vega":0.558,"rho":-0.408,"openInterest":3745,"timeValue":6.9,"theoreticalOptionValue":16.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.11,"markChange":-0.84,"markPercentChange":-4.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_051520P325","description":"SPY May 15 2020 325 Put","exchangeName":"OPR","bid":16.51,"ask":17.28,"last":18.35,"mark":16.9,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664234954,"quoteTimeInLong":1582727401023,"netChange":6.1,"volatility":17.969,"delta":-0.635,"gamma":0.014,"theta":-0.058,"vega":0.55,"rho":-0.415,"openInterest":11657,"timeValue":7.4,"theoreticalOptionValue":16.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.38,"markChange":-0.86,"markPercentChange":-4.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_051520P326","description":"SPY May 15 2020 326 Put","exchangeName":"OPR","bid":17.08,"ask":17.87,"last":19.15,"mark":17.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664120004,"quoteTimeInLong":1582727401160,"netChange":6.49,"volatility":18.142,"delta":-0.647,"gamma":0.014,"theta":-0.058,"vega":0.543,"rho":-0.421,"openInterest":18198,"timeValue":7.2,"theoreticalOptionValue":17.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.44,"markChange":-0.85,"markPercentChange":-4.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_051520P327","description":"SPY May 15 2020 327 Put","exchangeName":"OPR","bid":17.66,"ask":18.44,"last":19.3,"mark":18.05,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663989976,"quoteTimeInLong":1582727401023,"netChange":6.21,"volatility":17.544,"delta":-0.667,"gamma":0.014,"theta":-0.054,"vega":0.531,"rho":-0.427,"openInterest":17629,"timeValue":6.35,"theoreticalOptionValue":17.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.83,"markChange":-0.86,"markPercentChange":-4.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_051520P328","description":"SPY May 15 2020 328 Put","exchangeName":"OPR","bid":18.27,"ask":19.07,"last":20.82,"mark":18.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662813651,"quoteTimeInLong":1582727401023,"netChange":7.29,"volatility":19.529,"delta":-0.657,"gamma":0.013,"theta":-0.062,"vega":0.538,"rho":-0.428,"openInterest":2336,"timeValue":6.87,"theoreticalOptionValue":19.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.35,"markChange":-0.84,"markPercentChange":-4.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_051520P329","description":"SPY May 15 2020 329 Put","exchangeName":"OPR","bid":18.9,"ask":19.67,"last":20.63,"mark":19.29,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663380134,"quoteTimeInLong":1582727401023,"netChange":6.63,"volatility":19.454,"delta":-0.67,"gamma":0.013,"theta":-0.06,"vega":0.529,"rho":-0.433,"openInterest":2718,"timeValue":5.68,"theoreticalOptionValue":20.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.9,"markChange":-0.85,"markPercentChange":-4.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_051520P330","description":"SPY May 15 2020 330 Put","exchangeName":"OPR","bid":19.55,"ask":20.35,"last":21.46,"mark":19.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664234954,"quoteTimeInLong":1582727401023,"netChange":6.98,"volatility":19.719,"delta":-0.679,"gamma":0.012,"theta":-0.06,"vega":0.523,"rho":-0.436,"openInterest":17909,"timeValue":5.51,"theoreticalOptionValue":20.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.6,"markChange":-0.83,"markPercentChange":-4,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_051520P331","description":"SPY May 15 2020 331 Put","exchangeName":"OPR","bid":20.12,"ask":21.1,"last":22.06,"mark":20.61,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664147498,"quoteTimeInLong":1582727401023,"netChange":7.09,"volatility":19.269,"delta":-0.696,"gamma":0.012,"theta":-0.057,"vega":0.511,"rho":-0.441,"openInterest":1120,"timeValue":5.11,"theoreticalOptionValue":21.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.05,"markChange":-0.84,"markPercentChange":-3.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_051520P332","description":"SPY May 15 2020 332 Put","exchangeName":"OPR","bid":20.82,"ask":21.82,"last":22.91,"mark":21.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664130128,"quoteTimeInLong":1582727401023,"netChange":7.42,"volatility":19.267,"delta":-0.707,"gamma":0.012,"theta":-0.056,"vega":0.502,"rho":-0.444,"openInterest":2064,"timeValue":4.96,"theoreticalOptionValue":22.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.5,"markChange":-0.82,"markPercentChange":-3.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_051520P333","description":"SPY May 15 2020 333 Put","exchangeName":"OPR","bid":21.53,"ask":22.51,"last":23.6,"mark":22.02,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664094866,"quoteTimeInLong":1582727401023,"netChange":7.58,"volatility":19.375,"delta":-0.718,"gamma":0.012,"theta":-0.055,"vega":0.493,"rho":-0.447,"openInterest":2874,"timeValue":4.65,"theoreticalOptionValue":22.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.16,"markChange":-0.83,"markPercentChange":-3.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_051520P334","description":"SPY May 15 2020 334 Put","exchangeName":"OPR","bid":22.27,"ask":23.27,"last":24.15,"mark":22.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662217400,"quoteTimeInLong":1582727401023,"netChange":7.57,"volatility":19.34,"delta":-0.729,"gamma":0.012,"theta":-0.054,"vega":0.483,"rho":-0.449,"openInterest":2558,"timeValue":4.2,"theoreticalOptionValue":23.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.07,"markChange":-0.82,"markPercentChange":-3.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_051520P335","description":"SPY May 15 2020 335 Put","exchangeName":"OPR","bid":23.04,"ask":24.01,"last":24.45,"mark":23.53,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664854382,"quoteTimeInLong":1582727401023,"netChange":7.29,"volatility":19.367,"delta":-0.74,"gamma":0.012,"theta":-0.053,"vega":0.473,"rho":-0.451,"openInterest":17965,"timeValue":3.5,"theoreticalOptionValue":24.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.94,"markChange":-0.81,"markPercentChange":-3.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_051520P336","description":"SPY May 15 2020 336 Put","exchangeName":"OPR","bid":23.82,"ask":24.82,"last":26.03,"mark":24.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664227600,"quoteTimeInLong":1582727401022,"netChange":8.27,"volatility":19.384,"delta":-0.75,"gamma":0.011,"theta":-0.052,"vega":0.462,"rho":-0.452,"openInterest":3041,"timeValue":4.08,"theoreticalOptionValue":25.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.92,"markChange":-0.8,"markPercentChange":-3.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_051520P337","description":"SPY May 15 2020 337 Put","exchangeName":"OPR","bid":24.62,"ask":25.59,"last":26.18,"mark":25.11,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664270531,"quoteTimeInLong":1582727401022,"netChange":7.79,"volatility":19.655,"delta":-0.757,"gamma":0.011,"theta":-0.051,"vega":0.455,"rho":-0.453,"openInterest":2983,"timeValue":3.23,"theoreticalOptionValue":26.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.08,"markChange":-0.81,"markPercentChange":-3.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_051520P338","description":"SPY May 15 2020 338 Put","exchangeName":"OPR","bid":25.45,"ask":26.45,"last":27.23,"mark":25.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663993311,"quoteTimeInLong":1582727401022,"netChange":8.19,"volatility":19.602,"delta":-0.768,"gamma":0.011,"theta":-0.05,"vega":0.444,"rho":-0.453,"openInterest":3413,"timeValue":3.28,"theoreticalOptionValue":26.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.65,"markChange":-0.78,"markPercentChange":-2.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_051520P339","description":"SPY May 15 2020 339 Put","exchangeName":"OPR","bid":26.3,"ask":27.26,"last":27.31,"mark":26.78,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660234465,"quoteTimeInLong":1582727401022,"netChange":7.6,"volatility":19.825,"delta":-0.775,"gamma":0.01,"theta":-0.05,"vega":0.436,"rho":-0.453,"openInterest":1381,"timeValue":2.36,"theoreticalOptionValue":27.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.57,"markChange":-0.79,"markPercentChange":-2.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_051520P340","description":"SPY May 15 2020 340 Put","exchangeName":"OPR","bid":27.17,"ask":28.16,"last":27.07,"mark":27.67,"bidSize":50,"askSize":10,"bidAskSize":"50X10","lastSize":0,"highPrice":27.07,"lowPrice":27.07,"openPrice":0,"closePrice":28.43,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1582727400553,"quoteTimeInLong":1582727401023,"netChange":-1.36,"volatility":19.954,"delta":-0.783,"gamma":0.01,"theta":-0.049,"vega":0.427,"rho":-0.452,"openInterest":4151,"timeValue":1.12,"theoreticalOptionValue":28.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.77,"markChange":-0.76,"markPercentChange":-2.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_051520P341","description":"SPY May 15 2020 341 Put","exchangeName":"OPR","bid":28.04,"ask":29.01,"last":24.77,"mark":28.53,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652493235,"quoteTimeInLong":1582727401022,"netChange":3.64,"volatility":20.117,"delta":-0.79,"gamma":0.01,"theta":-0.048,"vega":0.418,"rho":-0.452,"openInterest":1655,"timeValue":-2.18,"theoreticalOptionValue":29.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.42,"markChange":-0.77,"markPercentChange":-2.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_051520P342","description":"SPY May 15 2020 342 Put","exchangeName":"OPR","bid":28.94,"ask":29.94,"last":25.93,"mark":29.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652639679,"quoteTimeInLong":1582727401022,"netChange":4.04,"volatility":20.219,"delta":-0.797,"gamma":0.01,"theta":-0.047,"vega":0.409,"rho":-0.45,"openInterest":1853,"timeValue":-2.02,"theoreticalOptionValue":30.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.38,"markChange":-0.75,"markPercentChange":-2.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_051520P343","description":"SPY May 15 2020 343 Put","exchangeName":"OPR","bid":29.85,"ask":30.81,"last":26.46,"mark":30.33,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652482690,"quoteTimeInLong":1582727401022,"netChange":3.79,"volatility":20.529,"delta":-0.802,"gamma":0.009,"theta":-0.047,"vega":0.403,"rho":-0.45,"openInterest":1211,"timeValue":-2.49,"theoreticalOptionValue":31.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.18,"markChange":-0.76,"markPercentChange":-2.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_051520P344","description":"SPY May 15 2020 344 Put","exchangeName":"OPR","bid":30.77,"ask":31.77,"last":26.51,"mark":31.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650542326,"quoteTimeInLong":1582727401022,"netChange":3.04,"volatility":20.77,"delta":-0.807,"gamma":0.009,"theta":-0.047,"vega":0.397,"rho":-0.449,"openInterest":1293,"timeValue":-3.44,"theoreticalOptionValue":32.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.51,"markChange":-0.74,"markPercentChange":-2.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_051520P345","description":"SPY May 15 2020 345 Put","exchangeName":"OPR","bid":31.7,"ask":32.67,"last":31.66,"mark":32.19,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657467530,"quoteTimeInLong":1582727401023,"netChange":7.36,"volatility":21.028,"delta":-0.812,"gamma":0.009,"theta":-0.047,"vega":0.39,"rho":-0.447,"openInterest":1045,"timeValue":0.71,"theoreticalOptionValue":33.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.35,"markChange":-0.76,"markPercentChange":-2.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_051520P346","description":"SPY May 15 2020 346 Put","exchangeName":"OPR","bid":32.65,"ask":33.65,"last":24.9,"mark":33.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641881381,"quoteTimeInLong":1582727401022,"netChange":-0.25,"volatility":21.305,"delta":-0.816,"gamma":0.008,"theta":-0.047,"vega":0.384,"rho":-0.446,"openInterest":1014,"timeValue":-7.05,"theoreticalOptionValue":34.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.72,"markChange":-0.73,"markPercentChange":-2.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_051520P347","description":"SPY May 15 2020 347 Put","exchangeName":"OPR","bid":33.6,"ask":34.57,"last":25.48,"mark":34.09,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642513774,"quoteTimeInLong":1582727401019,"netChange":-0.53,"volatility":21.47,"delta":-0.821,"gamma":0.008,"theta":-0.046,"vega":0.377,"rho":-0.444,"openInterest":787,"timeValue":-7.47,"theoreticalOptionValue":35.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.52,"markChange":-0.75,"markPercentChange":-2.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_051520P348","description":"SPY May 15 2020 348 Put","exchangeName":"OPR","bid":34.56,"ask":35.56,"last":29.86,"mark":35.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646610959,"quoteTimeInLong":1582727401019,"netChange":2.96,"volatility":21.92,"delta":-0.823,"gamma":0.008,"theta":-0.047,"vega":0.374,"rho":-0.444,"openInterest":2762,"timeValue":-4.09,"theoreticalOptionValue":36.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.27,"markChange":-0.73,"markPercentChange":-2.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_051520P349","description":"SPY May 15 2020 349 Put","exchangeName":"OPR","bid":35.53,"ask":36.49,"last":27.43,"mark":36.01,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570050984,"quoteTimeInLong":1582727401018,"netChange":-0.38,"volatility":22.246,"delta":-0.826,"gamma":0.008,"theta":-0.047,"vega":0.37,"rho":-0.443,"openInterest":388,"timeValue":-7.52,"theoreticalOptionValue":36.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.02,"markChange":-0.75,"markPercentChange":-2.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_051520P350","description":"SPY May 15 2020 350 Put","exchangeName":"OPR","bid":36.5,"ask":37.5,"last":35.34,"mark":37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656822577,"quoteTimeInLong":1582727401023,"netChange":6.61,"volatility":22.582,"delta":-0.829,"gamma":0.008,"theta":-0.047,"vega":0.366,"rho":-0.442,"openInterest":1876,"timeValue":-0.61,"theoreticalOptionValue":37.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.53,"markChange":-0.73,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_051520P351","description":"SPY May 15 2020 351 Put","exchangeName":"OPR","bid":37.48,"ask":38.48,"last":27.33,"mark":37.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556963536,"quoteTimeInLong":1582727401018,"netChange":-2.33,"volatility":22.913,"delta":-0.831,"gamma":0.007,"theta":-0.047,"vega":0.362,"rho":-0.44,"openInterest":367,"timeValue":-9.62,"theoreticalOptionValue":38.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.02,"markChange":-0.72,"markPercentChange":-1.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_051520P352","description":"SPY May 15 2020 352 Put","exchangeName":"OPR","bid":38.46,"ask":39.46,"last":20.09,"mark":38.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297955885,"quoteTimeInLong":1582727401018,"netChange":-10.51,"volatility":23.255,"delta":-0.834,"gamma":0.007,"theta":-0.047,"vega":0.358,"rho":-0.439,"openInterest":6,"timeValue":-17.86,"theoreticalOptionValue":39.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.48,"markChange":-0.72,"markPercentChange":-1.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_051520P353","description":"SPY May 15 2020 353 Put","exchangeName":"OPR","bid":39.44,"ask":40.44,"last":19.86,"mark":39.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582295772291,"quoteTimeInLong":1582727401018,"netChange":-11.69,"volatility":23.608,"delta":-0.836,"gamma":0.007,"theta":-0.048,"vega":0.355,"rho":-0.438,"openInterest":36,"timeValue":-19.09,"theoreticalOptionValue":40.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.75,"markChange":-0.72,"markPercentChange":-1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_051520P354","description":"SPY May 15 2020 354 Put","exchangeName":"OPR","bid":40.43,"ask":41.43,"last":21.69,"mark":40.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582298301022,"quoteTimeInLong":1582727401018,"netChange":-10.82,"volatility":23.957,"delta":-0.838,"gamma":0.007,"theta":-0.048,"vega":0.352,"rho":-0.437,"openInterest":111,"timeValue":-18.26,"theoreticalOptionValue":41.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.97,"markChange":-0.72,"markPercentChange":-1.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_051520P355","description":"SPY May 15 2020 355 Put","exchangeName":"OPR","bid":41.42,"ask":42.42,"last":33.29,"mark":41.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564293267,"quoteTimeInLong":1582727401023,"netChange":-0.18,"volatility":24.303,"delta":-0.84,"gamma":0.007,"theta":-0.048,"vega":0.349,"rho":-0.436,"openInterest":48,"timeValue":-7.66,"theoreticalOptionValue":42.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.42,"markChange":-0.71,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_051520P356","description":"SPY May 15 2020 356 Put","exchangeName":"OPR","bid":42.41,"ask":43.41,"last":31.93,"mark":42.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555198914,"quoteTimeInLong":1582727401018,"netChange":-2.51,"volatility":24.662,"delta":-0.842,"gamma":0.006,"theta":-0.049,"vega":0.346,"rho":-0.435,"openInterest":1,"timeValue":-10.02,"theoreticalOptionValue":43.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.76,"markChange":-0.71,"markPercentChange":-1.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_051520P357","description":"SPY May 15 2020 357 Put","exchangeName":"OPR","bid":43.4,"ask":44.36,"last":19.62,"mark":43.88,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142632486,"quoteTimeInLong":1582727401018,"netChange":-15.8,"volatility":25.017,"delta":-0.843,"gamma":0.006,"theta":-0.049,"vega":0.343,"rho":-0.434,"openInterest":1,"timeValue":-23.33,"theoreticalOptionValue":44.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.41,"markChange":-0.73,"markPercentChange":-1.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_051520P358","description":"SPY May 15 2020 358 Put","exchangeName":"OPR","bid":44.39,"ask":45.39,"last":0,"mark":44.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":25.385,"delta":-0.845,"gamma":0.006,"theta":-0.049,"vega":0.341,"rho":-0.433,"openInterest":0,"timeValue":0.94,"theoreticalOptionValue":45.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_051520P359","description":"SPY May 15 2020 359 Put","exchangeName":"OPR","bid":45.38,"ask":46.35,"last":0,"mark":45.87,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":25.751,"delta":-0.846,"gamma":0.006,"theta":-0.05,"vega":0.339,"rho":-0.432,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":46.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_051520P360","description":"SPY May 15 2020 360 Put","exchangeName":"OPR","bid":46.38,"ask":47.38,"last":43.8,"mark":46.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653098664,"quoteTimeInLong":1582727401023,"netChange":5.43,"volatility":26.099,"delta":-0.848,"gamma":0.006,"theta":-0.05,"vega":0.336,"rho":-0.431,"openInterest":489,"timeValue":-2.15,"theoreticalOptionValue":47.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.41,"markChange":-0.71,"markPercentChange":-1.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_051520P361","description":"SPY May 15 2020 361 Put","exchangeName":"OPR","bid":47.37,"ask":48.34,"last":0,"mark":47.86,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":26.461,"delta":-0.849,"gamma":0.006,"theta":-0.05,"vega":0.334,"rho":-0.43,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":48.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_051520P362","description":"SPY May 15 2020 362 Put","exchangeName":"OPR","bid":48.37,"ask":49.36,"last":0,"mark":48.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401177,"netChange":0,"volatility":26.821,"delta":-0.85,"gamma":0.005,"theta":-0.051,"vega":0.332,"rho":-0.429,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":49.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_051520P363","description":"SPY May 15 2020 363 Put","exchangeName":"OPR","bid":49.36,"ask":50.33,"last":31.56,"mark":49.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581108996044,"quoteTimeInLong":1582727401016,"netChange":-9.78,"volatility":27.075,"delta":-0.852,"gamma":0.005,"theta":-0.051,"vega":0.328,"rho":-0.426,"openInterest":5,"timeValue":-17.39,"theoreticalOptionValue":50.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.33,"markChange":-0.72,"markPercentChange":-1.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_051520P364","description":"SPY May 15 2020 364 Put","exchangeName":"OPR","bid":50.36,"ask":51.36,"last":0,"mark":50.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":27.43,"delta":-0.854,"gamma":0.005,"theta":-0.051,"vega":0.326,"rho":-0.425,"openInterest":0,"timeValue":0.91,"theoreticalOptionValue":51.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_051520P365","description":"SPY May 15 2020 365 Put","exchangeName":"OPR","bid":51.35,"ask":52.32,"last":40.6,"mark":51.84,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556398656,"quoteTimeInLong":1582727401023,"netChange":-2.72,"volatility":27.783,"delta":-0.855,"gamma":0.005,"theta":-0.051,"vega":0.324,"rho":-0.424,"openInterest":5,"timeValue":-10.35,"theoreticalOptionValue":52.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.18,"markChange":-0.72,"markPercentChange":-1.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_051520P366","description":"SPY May 15 2020 366 Put","exchangeName":"OPR","bid":52.35,"ask":53.35,"last":0,"mark":52.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401164,"netChange":0,"volatility":28.135,"delta":-0.856,"gamma":0.005,"theta":-0.052,"vega":0.322,"rho":-0.423,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":53.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_051520P367","description":"SPY May 15 2020 367 Put","exchangeName":"OPR","bid":53.35,"ask":54.31,"last":0,"mark":53.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401115,"netChange":0,"volatility":28.501,"delta":-0.856,"gamma":0.005,"theta":-0.052,"vega":0.321,"rho":-0.422,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":54.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_051520P368","description":"SPY May 15 2020 368 Put","exchangeName":"OPR","bid":54.35,"ask":55.35,"last":35.71,"mark":54.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582313983076,"quoteTimeInLong":1582727401145,"netChange":-10.59,"volatility":28.85,"delta":-0.857,"gamma":0.005,"theta":-0.052,"vega":0.319,"rho":-0.421,"openInterest":7,"timeValue":-18.24,"theoreticalOptionValue":55.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.07,"markChange":-0.7,"markPercentChange":-1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_051520P369","description":"SPY May 15 2020 369 Put","exchangeName":"OPR","bid":55.34,"ask":56.31,"last":0,"mark":55.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":29.197,"delta":-0.858,"gamma":0.005,"theta":-0.053,"vega":0.317,"rho":-0.42,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":56.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_051520P370","description":"SPY May 15 2020 370 Put","exchangeName":"OPR","bid":56.34,"ask":57.34,"last":49.38,"mark":56.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644189288,"quoteTimeInLong":1582727401023,"netChange":1.09,"volatility":29.559,"delta":-0.859,"gamma":0.005,"theta":-0.053,"vega":0.316,"rho":-0.419,"openInterest":432,"timeValue":-6.57,"theoreticalOptionValue":57.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.89,"markChange":-0.7,"markPercentChange":-1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_051520P371","description":"SPY May 15 2020 371 Put","exchangeName":"OPR","bid":57.34,"ask":58.3,"last":0,"mark":57.82,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401170,"netChange":0,"volatility":29.919,"delta":-0.86,"gamma":0.004,"theta":-0.054,"vega":0.314,"rho":-0.419,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":58.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"372.0":[{"putCall":"PUT","symbol":"SPY_051520P372","description":"SPY May 15 2020 372 Put","exchangeName":"OPR","bid":58.34,"ask":59.34,"last":0,"mark":58.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401110,"netChange":0,"volatility":30.263,"delta":-0.86,"gamma":0.004,"theta":-0.054,"vega":0.313,"rho":-0.418,"openInterest":0,"timeValue":0.89,"theoreticalOptionValue":59.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_051520P375","description":"SPY May 15 2020 375 Put","exchangeName":"OPR","bid":61.33,"ask":62.3,"last":62.35,"mark":61.82,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662049156,"quoteTimeInLong":1582727401023,"netChange":9.07,"volatility":31.317,"delta":-0.862,"gamma":0.004,"theta":-0.055,"vega":0.309,"rho":-0.415,"openInterest":5,"timeValue":1.4,"theoreticalOptionValue":62.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.51,"markChange":-0.71,"markPercentChange":-1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_051520P380","description":"SPY May 15 2020 380 Put","exchangeName":"OPR","bid":66.32,"ask":67.32,"last":43,"mark":66.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581540887967,"quoteTimeInLong":1582727401022,"netChange":-15.26,"volatility":33.048,"delta":-0.865,"gamma":0.004,"theta":-0.057,"vega":0.304,"rho":-0.41,"openInterest":3,"timeValue":-22.95,"theoreticalOptionValue":67.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.61,"markChange":-0.7,"markPercentChange":-1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_051520P385","description":"SPY May 15 2020 385 Put","exchangeName":"OPR","bid":71.32,"ask":72.28,"last":0,"mark":71.8,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401022,"netChange":0,"volatility":34.755,"delta":-0.866,"gamma":0.003,"theta":-0.06,"vega":0.299,"rho":-0.406,"openInterest":0,"timeValue":0.85,"theoreticalOptionValue":72.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_051520P390","description":"SPY May 15 2020 390 Put","exchangeName":"OPR","bid":76.31,"ask":77.31,"last":0,"mark":76.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401022,"netChange":0,"volatility":36.443,"delta":-0.868,"gamma":0.003,"theta":-0.062,"vega":0.295,"rho":-0.402,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":77.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_051520P395","description":"SPY May 15 2020 395 Put","exchangeName":"OPR","bid":81.3,"ask":82.27,"last":0,"mark":81.79,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401022,"netChange":0,"volatility":38.115,"delta":-0.869,"gamma":0.003,"theta":-0.064,"vega":0.292,"rho":-0.398,"openInterest":0,"timeValue":0.84,"theoreticalOptionValue":82.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_051520P400","description":"SPY May 15 2020 400 Put","exchangeName":"OPR","bid":86.3,"ask":87.3,"last":76.5,"mark":86.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577457660137,"quoteTimeInLong":1582727401022,"netChange":-1.73,"volatility":39.772,"delta":-0.869,"gamma":0.003,"theta":-0.066,"vega":0.29,"rho":-0.394,"openInterest":0,"timeValue":-9.45,"theoreticalOptionValue":87.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.98,"markChange":-0.69,"markPercentChange":-0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_051520P405","description":"SPY May 15 2020 405 Put","exchangeName":"OPR","bid":91.29,"ask":92.26,"last":0,"mark":91.78,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":41.419,"delta":-0.869,"gamma":0.002,"theta":-0.069,"vega":0.288,"rho":-0.391,"openInterest":0,"timeValue":0.83,"theoreticalOptionValue":92.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_051520P410","description":"SPY May 15 2020 410 Put","exchangeName":"OPR","bid":96.28,"ask":97.28,"last":0,"mark":96.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":43.056,"delta":-0.869,"gamma":0.002,"theta":-0.071,"vega":0.286,"rho":-0.388,"openInterest":0,"timeValue":0.83,"theoreticalOptionValue":97.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_051520P415","description":"SPY May 15 2020 415 Put","exchangeName":"OPR","bid":101.28,"ask":102.24,"last":0,"mark":101.76,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":44.703,"delta":-0.868,"gamma":0.002,"theta":-0.074,"vega":0.285,"rho":-0.385,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":102.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"PUT","symbol":"SPY_051520P420","description":"SPY May 15 2020 420 Put","exchangeName":"OPR","bid":106.27,"ask":107.27,"last":0,"mark":106.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":46.344,"delta":-0.867,"gamma":0.002,"theta":-0.076,"vega":0.285,"rho":-0.383,"openInterest":0,"timeValue":0.82,"theoreticalOptionValue":107.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1589587200000,"daysToExpiration":79,"expirationType":"R","lastTradingDay":1589515200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.65,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-06-19:114":{"25.0":[{"putCall":"PUT","symbol":"SPY_061920P25","description":"SPY Jun 19 2020 25 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.01,"mark":0.01,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579185256038,"quoteTimeInLong":1582727401115,"netChange":0.01,"volatility":132.161,"delta":0,"gamma":0,"theta":0,"vega":0.001,"rho":0,"openInterest":4,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":25,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"30.0":[{"putCall":"PUT","symbol":"SPY_061920P30","description":"SPY Jun 19 2020 30 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0,"mark":0.01,"bidSize":0,"askSize":600,"bidAskSize":"0X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":122.435,"delta":0,"gamma":0,"theta":0,"vega":0.001,"rho":0,"openInterest":0,"timeValue":0,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":30,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"35.0":[{"putCall":"PUT","symbol":"SPY_061920P35","description":"SPY Jun 19 2020 35 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.03,"mark":0.01,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1546272062067,"quoteTimeInLong":1582727401145,"netChange":0.03,"volatility":120.199,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":380,"timeValue":0.03,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":35,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29900,"markChange":0.01,"markPercentChange":9900,"inTheMoney":false,"mini":false,"nonStandard":false}],"40.0":[{"putCall":"PUT","symbol":"SPY_061920P40","description":"SPY Jun 19 2020 40 Put","exchangeName":"OPR","bid":0,"ask":0.01,"last":0.01,"mark":0.01,"bidSize":0,"askSize":240,"bidAskSize":"0X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1569855474159,"quoteTimeInLong":1582727401017,"netChange":0.01,"volatility":112.808,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":1,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":40,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"45.0":[{"putCall":"PUT","symbol":"SPY_061920P45","description":"SPY Jun 19 2020 45 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1555445049174,"quoteTimeInLong":1582727401124,"netChange":0.02,"volatility":106.328,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":10,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":45,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9950,"markChange":0.01,"markPercentChange":4900,"inTheMoney":false,"mini":false,"nonStandard":false}],"50.0":[{"putCall":"PUT","symbol":"SPY_061920P50","description":"SPY Jun 19 2020 50 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":1000,"bidAskSize":"0X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1556909178176,"quoteTimeInLong":1582727401017,"netChange":0.02,"volatility":100.561,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":47,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3316.67,"markChange":0.01,"markPercentChange":1566.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"55.0":[{"putCall":"PUT","symbol":"SPY_061920P55","description":"SPY Jun 19 2020 55 Put","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":400,"bidAskSize":"0X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577803951627,"quoteTimeInLong":1582727400945,"netChange":0.01,"volatility":95.368,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":1956,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":55,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":618.75,"markChange":0.01,"markPercentChange":837.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"60.0":[{"putCall":"PUT","symbol":"SPY_061920P60","description":"SPY Jun 19 2020 60 Put","exchangeName":"OPR","bid":0,"ask":0.02,"last":0.02,"mark":0.01,"bidSize":0,"askSize":500,"bidAskSize":"0X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1562096631208,"quoteTimeInLong":1582727401170,"netChange":0.02,"volatility":90.643,"delta":0,"gamma":0,"theta":-0.001,"vega":0.001,"rho":0,"openInterest":38,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":60,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":568.57,"markChange":0.01,"markPercentChange":185.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"65.0":[{"putCall":"PUT","symbol":"SPY_061920P65","description":"SPY Jun 19 2020 65 Put","exchangeName":"OPR","bid":0,"ask":0.03,"last":0.01,"mark":0.02,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1569510883492,"quoteTimeInLong":1582727401166,"netChange":0.01,"volatility":89.074,"delta":0,"gamma":0,"theta":-0.001,"vega":0.002,"rho":0,"openInterest":136,"timeValue":0.01,"theoreticalOptionValue":0.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":65,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":137.5,"markChange":0.01,"markPercentChange":108.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"70.0":[{"putCall":"PUT","symbol":"SPY_061920P70","description":"SPY Jun 19 2020 70 Put","exchangeName":"OPR","bid":0.01,"ask":0.03,"last":0.02,"mark":0.02,"bidSize":900,"askSize":1000,"bidAskSize":"900X1000","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1567189585977,"quoteTimeInLong":1582727401017,"netChange":0.02,"volatility":86.96,"delta":0,"gamma":0,"theta":-0.001,"vega":0.003,"rho":0,"openInterest":166,"timeValue":0.02,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":150.38,"markChange":0.01,"markPercentChange":52.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"PUT","symbol":"SPY_061920P75","description":"SPY Jun 19 2020 75 Put","exchangeName":"OPR","bid":0.01,"ask":0.04,"last":0.01,"mark":0.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577562904,"quoteTimeInLong":1582727401038,"netChange":0.01,"volatility":83.039,"delta":0,"gamma":0,"theta":-0.001,"vega":0.003,"rho":-0.001,"openInterest":604,"timeValue":0.01,"theoreticalOptionValue":0.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.21,"markChange":0.01,"markPercentChange":30.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"PUT","symbol":"SPY_061920P80","description":"SPY Jun 19 2020 80 Put","exchangeName":"OPR","bid":0.02,"ask":0.04,"last":0.01,"mark":0.03,"bidSize":600,"askSize":1300,"bidAskSize":"600X1300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577535815,"quoteTimeInLong":1582727401017,"netChange":0.01,"volatility":80.89,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.004,"rho":-0.001,"openInterest":507,"timeValue":0.01,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.26,"markChange":0,"markPercentChange":19.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"PUT","symbol":"SPY_061920P85","description":"SPY Jun 19 2020 85 Put","exchangeName":"OPR","bid":0.02,"ask":0.05,"last":0.01,"mark":0.04,"bidSize":10,"askSize":400,"bidAskSize":"10X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580503229069,"quoteTimeInLong":1582727401038,"netChange":0.01,"volatility":78.633,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.004,"rho":-0.001,"openInterest":1514,"timeValue":0.01,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.55,"markChange":0,"markPercentChange":12.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"PUT","symbol":"SPY_061920P90","description":"SPY Jun 19 2020 90 Put","exchangeName":"OPR","bid":0.03,"ask":0.04,"last":0.03,"mark":0.04,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656068920,"quoteTimeInLong":1582727401017,"netChange":0.02,"volatility":77.27,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.006,"rho":-0.001,"openInterest":2025,"timeValue":0.03,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":67.03,"markChange":0,"markPercentChange":-5.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"PUT","symbol":"SPY_061920P95","description":"SPY Jun 19 2020 95 Put","exchangeName":"OPR","bid":0.03,"ask":0.05,"last":0.04,"mark":0.04,"bidSize":1000,"askSize":900,"bidAskSize":"1000X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664371863,"quoteTimeInLong":1582727401017,"netChange":0.03,"volatility":74.039,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.006,"rho":-0.001,"openInterest":1541,"timeValue":0.04,"theoreticalOptionValue":0.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":71.4,"markChange":0,"markPercentChange":-6.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"PUT","symbol":"SPY_061920P100","description":"SPY Jun 19 2020 100 Put","exchangeName":"OPR","bid":0.04,"ask":0.05,"last":0.06,"mark":0.05,"bidSize":400,"askSize":300,"bidAskSize":"400X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663780962,"quoteTimeInLong":1582727401017,"netChange":0.05,"volatility":72.479,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.007,"rho":-0.001,"openInterest":25853,"timeValue":0.06,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":91.02,"markChange":-0.01,"markPercentChange":-10.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"PUT","symbol":"SPY_061920P105","description":"SPY Jun 19 2020 105 Put","exchangeName":"OPR","bid":0.04,"ask":0.07,"last":0.05,"mark":0.06,"bidSize":10,"askSize":400,"bidAskSize":"10X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661622663,"quoteTimeInLong":1582727401039,"netChange":0.03,"volatility":70.752,"delta":-0.002,"gamma":0,"theta":-0.003,"vega":0.009,"rho":-0.002,"openInterest":20608,"timeValue":0.05,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.05,"markChange":0,"markPercentChange":-4.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"PUT","symbol":"SPY_061920P110","description":"SPY Jun 19 2020 110 Put","exchangeName":"OPR","bid":0.05,"ask":0.07,"last":0.06,"mark":0.06,"bidSize":500,"askSize":1300,"bidAskSize":"500X1300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662576057,"quoteTimeInLong":1582727401017,"netChange":0.04,"volatility":68.42,"delta":-0.002,"gamma":0,"theta":-0.003,"vega":0.01,"rho":-0.002,"openInterest":13167,"timeValue":0.06,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.81,"markChange":0,"markPercentChange":-6.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"PUT","symbol":"SPY_061920P115","description":"SPY Jun 19 2020 115 Put","exchangeName":"OPR","bid":0.05,"ask":0.08,"last":0.08,"mark":0.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663713085,"quoteTimeInLong":1582727401039,"netChange":0.05,"volatility":66.148,"delta":-0.002,"gamma":0,"theta":-0.003,"vega":0.01,"rho":-0.002,"openInterest":8137,"timeValue":0.08,"theoreticalOptionValue":0.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":70.07,"markChange":-0.01,"markPercentChange":-9.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"PUT","symbol":"SPY_061920P120","description":"SPY Jun 19 2020 120 Put","exchangeName":"OPR","bid":0.06,"ask":0.08,"last":0.07,"mark":0.07,"bidSize":1200,"askSize":700,"bidAskSize":"1200X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657487837,"quoteTimeInLong":1582727401017,"netChange":0.04,"volatility":64.362,"delta":-0.002,"gamma":0,"theta":-0.003,"vega":0.012,"rho":-0.002,"openInterest":6191,"timeValue":0.07,"theoreticalOptionValue":0.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.75,"markChange":-0.01,"markPercentChange":-12.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"PUT","symbol":"SPY_061920P125","description":"SPY Jun 19 2020 125 Put","exchangeName":"OPR","bid":0.07,"ask":0.1,"last":0.01,"mark":0.09,"bidSize":10,"askSize":400,"bidAskSize":"10X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582056533635,"quoteTimeInLong":1582727401180,"netChange":-0.03,"volatility":62.546,"delta":-0.002,"gamma":0,"theta":-0.004,"vega":0.014,"rho":-0.003,"openInterest":10187,"timeValue":0.01,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.67,"markChange":-0.01,"markPercentChange":-5.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_061920P130","description":"SPY Jun 19 2020 130 Put","exchangeName":"OPR","bid":0.08,"ask":0.1,"last":0.07,"mark":0.09,"bidSize":1000,"askSize":900,"bidAskSize":"1000X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651563249,"quoteTimeInLong":1582727401017,"netChange":0.02,"volatility":60.718,"delta":-0.003,"gamma":0,"theta":-0.004,"vega":0.015,"rho":-0.003,"openInterest":4680,"timeValue":0.07,"theoreticalOptionValue":0.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20,"markChange":-0.01,"markPercentChange":-12.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"PUT","symbol":"SPY_061920P135","description":"SPY Jun 19 2020 135 Put","exchangeName":"OPR","bid":0.09,"ask":0.12,"last":0.02,"mark":0.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582037035834,"quoteTimeInLong":1582727401039,"netChange":-0.04,"volatility":59.462,"delta":-0.003,"gamma":0,"theta":-0.005,"vega":0.018,"rho":-0.004,"openInterest":1627,"timeValue":0.02,"theoreticalOptionValue":0.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.33,"markChange":-0.01,"markPercentChange":-9.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_061920P140","description":"SPY Jun 19 2020 140 Put","exchangeName":"OPR","bid":0.1,"ask":0.12,"last":0.07,"mark":0.11,"bidSize":1400,"askSize":400,"bidAskSize":"1400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644055902,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":57.586,"delta":-0.004,"gamma":0,"theta":-0.005,"vega":0.02,"rho":-0.004,"openInterest":10527,"timeValue":0.07,"theoreticalOptionValue":0.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.33,"markChange":-0.02,"markPercentChange":-14.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"PUT","symbol":"SPY_061920P145","description":"SPY Jun 19 2020 145 Put","exchangeName":"OPR","bid":0.12,"ask":0.14,"last":0.15,"mark":0.13,"bidSize":500,"askSize":1200,"bidAskSize":"500X1200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663257751,"quoteTimeInLong":1582727401017,"netChange":0.07,"volatility":55.729,"delta":-0.004,"gamma":0,"theta":-0.005,"vega":0.022,"rho":-0.005,"openInterest":10733,"timeValue":0.15,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.49,"markChange":-0.01,"markPercentChange":-8.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_061920P150","description":"SPY Jun 19 2020 150 Put","exchangeName":"OPR","bid":0.13,"ask":0.15,"last":0.18,"mark":0.14,"bidSize":1100,"askSize":500,"bidAskSize":"1100X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659495866,"quoteTimeInLong":1582727401179,"netChange":0.09,"volatility":54.308,"delta":-0.005,"gamma":0,"theta":-0.006,"vega":0.025,"rho":-0.005,"openInterest":3507,"timeValue":0.18,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":55.69,"markChange":-0.02,"markPercentChange":-12.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_061920P155","description":"SPY Jun 19 2020 155 Put","exchangeName":"OPR","bid":0.14,"ask":0.17,"last":0.09,"mark":0.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561586911,"quoteTimeInLong":1582727401039,"netChange":-0.01,"volatility":52.829,"delta":-0.006,"gamma":0,"theta":-0.006,"vega":0.028,"rho":-0.006,"openInterest":2308,"timeValue":0.09,"theoreticalOptionValue":0.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.33,"markChange":-0.03,"markPercentChange":-13.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_061920P160","description":"SPY Jun 19 2020 160 Put","exchangeName":"OPR","bid":0.17,"ask":0.19,"last":0.2,"mark":0.18,"bidSize":300,"askSize":1300,"bidAskSize":"300X1300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664283084,"quoteTimeInLong":1582727401017,"netChange":0.08,"volatility":51.31,"delta":-0.006,"gamma":0,"theta":-0.007,"vega":0.031,"rho":-0.007,"openInterest":3338,"timeValue":0.2,"theoreticalOptionValue":0.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.5,"markChange":-0.02,"markPercentChange":-10,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_061920P165","description":"SPY Jun 19 2020 165 Put","exchangeName":"OPR","bid":0.18,"ask":0.21,"last":0.23,"mark":0.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660487091,"quoteTimeInLong":1582727401039,"netChange":0.09,"volatility":49.909,"delta":-0.007,"gamma":0,"theta":-0.008,"vega":0.035,"rho":-0.008,"openInterest":2521,"timeValue":0.23,"theoreticalOptionValue":0.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.78,"markChange":-0.03,"markPercentChange":-13.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_061920P170","description":"SPY Jun 19 2020 170 Put","exchangeName":"OPR","bid":0.2,"ask":0.23,"last":0.26,"mark":0.22,"bidSize":1300,"askSize":1300,"bidAskSize":"1300X1300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664417113,"quoteTimeInLong":1582727401179,"netChange":0.09,"volatility":48.463,"delta":-0.008,"gamma":0,"theta":-0.008,"vega":0.039,"rho":-0.009,"openInterest":2924,"timeValue":0.26,"theoreticalOptionValue":0.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38,"markChange":-0.03,"markPercentChange":-14,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_061920P175","description":"SPY Jun 19 2020 175 Put","exchangeName":"OPR","bid":0.22,"ask":0.26,"last":0.31,"mark":0.24,"bidSize":10,"askSize":400,"bidAskSize":"10X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663857516,"quoteTimeInLong":1582727401039,"netChange":0.13,"volatility":47.099,"delta":-0.009,"gamma":0,"theta":-0.009,"vega":0.044,"rho":-0.01,"openInterest":2990,"timeValue":0.31,"theoreticalOptionValue":0.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.64,"markChange":-0.04,"markPercentChange":-14.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_061920P180","description":"SPY Jun 19 2020 180 Put","exchangeName":"OPR","bid":0.25,"ask":0.28,"last":0.32,"mark":0.27,"bidSize":1200,"askSize":1100,"bidAskSize":"1200X1100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665004351,"quoteTimeInLong":1582727401179,"netChange":0.12,"volatility":45.689,"delta":-0.01,"gamma":0,"theta":-0.01,"vega":0.049,"rho":-0.011,"openInterest":3603,"timeValue":0.32,"theoreticalOptionValue":0.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.1,"markChange":-0.05,"markPercentChange":-14.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_061920P185","description":"SPY Jun 19 2020 185 Put","exchangeName":"OPR","bid":0.28,"ask":0.31,"last":0.37,"mark":0.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664781771,"quoteTimeInLong":1582727401118,"netChange":0.14,"volatility":44.339,"delta":-0.012,"gamma":0,"theta":-0.01,"vega":0.054,"rho":-0.013,"openInterest":3849,"timeValue":0.37,"theoreticalOptionValue":0.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.13,"markChange":-0.05,"markPercentChange":-14.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_061920P190","description":"SPY Jun 19 2020 190 Put","exchangeName":"OPR","bid":0.32,"ask":0.35,"last":0.4,"mark":0.34,"bidSize":900,"askSize":1200,"bidAskSize":"900X1200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665291343,"quoteTimeInLong":1582727401179,"netChange":0.13,"volatility":43.112,"delta":-0.014,"gamma":0,"theta":-0.011,"vega":0.061,"rho":-0.015,"openInterest":5731,"timeValue":0.4,"theoreticalOptionValue":0.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.33,"markChange":-0.05,"markPercentChange":-14.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_061920P195","description":"SPY Jun 19 2020 195 Put","exchangeName":"OPR","bid":0.36,"ask":0.39,"last":0.48,"mark":0.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664497021,"quoteTimeInLong":1582727401165,"netChange":0.17,"volatility":41.82,"delta":-0.015,"gamma":0.001,"theta":-0.012,"vega":0.068,"rho":-0.016,"openInterest":3888,"timeValue":0.48,"theoreticalOptionValue":0.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":39.08,"markChange":-0.06,"markPercentChange":-13.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_061920P200","description":"SPY Jun 19 2020 200 Put","exchangeName":"OPR","bid":0.41,"ask":0.43,"last":0.45,"mark":0.42,"bidSize":600,"askSize":300,"bidAskSize":"600X300","lastSize":0,"highPrice":0.45,"lowPrice":0.45,"openPrice":0,"closePrice":0.5,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400966,"quoteTimeInLong":1582727401179,"netChange":-0.05,"volatility":40.676,"delta":-0.018,"gamma":0.001,"theta":-0.013,"vega":0.077,"rho":-0.019,"openInterest":5506,"timeValue":0.45,"theoreticalOptionValue":0.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.09,"markChange":-0.08,"markPercentChange":-15.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_061920P205","description":"SPY Jun 19 2020 205 Put","exchangeName":"OPR","bid":0.46,"ask":0.49,"last":0.57,"mark":0.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664941342,"quoteTimeInLong":1582727401138,"netChange":0.17,"volatility":39.453,"delta":-0.02,"gamma":0.001,"theta":-0.015,"vega":0.086,"rho":-0.022,"openInterest":6193,"timeValue":0.57,"theoreticalOptionValue":0.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.63,"markChange":-0.08,"markPercentChange":-14.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_061920P210","description":"SPY Jun 19 2020 210 Put","exchangeName":"OPR","bid":0.52,"ask":0.55,"last":0.68,"mark":0.54,"bidSize":1000,"askSize":500,"bidAskSize":"1000X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664167030,"quoteTimeInLong":1582727401179,"netChange":0.22,"volatility":38.273,"delta":-0.023,"gamma":0.001,"theta":-0.016,"vega":0.096,"rho":-0.025,"openInterest":2258,"timeValue":0.68,"theoreticalOptionValue":0.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.2,"markChange":-0.09,"markPercentChange":-14.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_061920P215","description":"SPY Jun 19 2020 215 Put","exchangeName":"OPR","bid":0.59,"ask":0.63,"last":0.72,"mark":0.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665156050,"quoteTimeInLong":1582727401039,"netChange":0.19,"volatility":37.164,"delta":-0.026,"gamma":0.001,"theta":-0.017,"vega":0.108,"rho":-0.028,"openInterest":4326,"timeValue":0.72,"theoreticalOptionValue":0.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.76,"markChange":-0.1,"markPercentChange":-14.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_061920P220","description":"SPY Jun 19 2020 220 Put","exchangeName":"OPR","bid":0.68,"ask":0.71,"last":0.89,"mark":0.7,"bidSize":800,"askSize":300,"bidAskSize":"800X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663896113,"quoteTimeInLong":1582727401179,"netChange":0.28,"volatility":36.094,"delta":-0.03,"gamma":0.001,"theta":-0.019,"vega":0.121,"rho":-0.033,"openInterest":13041,"timeValue":0.89,"theoreticalOptionValue":0.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.19,"markChange":-0.12,"markPercentChange":-14.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_061920P225","description":"SPY Jun 19 2020 225 Put","exchangeName":"OPR","bid":0.77,"ask":0.82,"last":0.97,"mark":0.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664561373,"quoteTimeInLong":1582727401039,"netChange":0.28,"volatility":35.004,"delta":-0.035,"gamma":0.001,"theta":-0.02,"vega":0.136,"rho":-0.037,"openInterest":19630,"timeValue":0.97,"theoreticalOptionValue":0.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.89,"markChange":-0.13,"markPercentChange":-13.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_061920P230","description":"SPY Jun 19 2020 230 Put","exchangeName":"OPR","bid":0.9,"ask":0.94,"last":1.08,"mark":0.92,"bidSize":600,"askSize":700,"bidAskSize":"600X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664919741,"quoteTimeInLong":1582727401179,"netChange":0.28,"volatility":33.988,"delta":-0.04,"gamma":0.001,"theta":-0.022,"vega":0.153,"rho":-0.043,"openInterest":34757,"timeValue":1.08,"theoreticalOptionValue":1.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.01,"markChange":-0.13,"markPercentChange":-12.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_061920P235","description":"SPY Jun 19 2020 235 Put","exchangeName":"OPR","bid":1.04,"ask":1.09,"last":1.34,"mark":1.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664124532,"quoteTimeInLong":1582727401039,"netChange":0.42,"volatility":33.039,"delta":-0.047,"gamma":0.002,"theta":-0.025,"vega":0.173,"rho":-0.05,"openInterest":11317,"timeValue":1.34,"theoreticalOptionValue":1.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.43,"markChange":-0.16,"markPercentChange":-12.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_061920P240","description":"SPY Jun 19 2020 240 Put","exchangeName":"OPR","bid":1.23,"ask":1.27,"last":1.28,"mark":1.25,"bidSize":300,"askSize":500,"bidAskSize":"300X500","lastSize":0,"highPrice":1.28,"lowPrice":1.28,"openPrice":0,"closePrice":1.43,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1582727400467,"quoteTimeInLong":1582727401179,"netChange":-0.15,"volatility":32.197,"delta":-0.055,"gamma":0.002,"theta":-0.027,"vega":0.197,"rho":-0.059,"openInterest":10047,"timeValue":1.28,"theoreticalOptionValue":1.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.49,"markChange":-0.18,"markPercentChange":-12.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_061920P245","description":"SPY Jun 19 2020 245 Put","exchangeName":"OPR","bid":1.44,"ask":1.5,"last":1.71,"mark":1.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664915354,"quoteTimeInLong":1582727401165,"netChange":0.46,"volatility":31.363,"delta":-0.065,"gamma":0.002,"theta":-0.03,"vega":0.222,"rho":-0.069,"openInterest":13573,"timeValue":1.71,"theoreticalOptionValue":1.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.46,"markChange":-0.2,"markPercentChange":-12.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_061920P250","description":"SPY Jun 19 2020 250 Put","exchangeName":"OPR","bid":1.72,"ask":1.77,"last":1.78,"mark":1.75,"bidSize":240,"askSize":480,"bidAskSize":"240X480","lastSize":0,"highPrice":1.78,"lowPrice":1.78,"openPrice":0,"closePrice":1.97,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400962,"quoteTimeInLong":1582727401179,"netChange":-0.19,"volatility":30.573,"delta":-0.076,"gamma":0.003,"theta":-0.033,"vega":0.251,"rho":-0.081,"openInterest":38986,"timeValue":1.78,"theoreticalOptionValue":1.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.64,"markChange":-0.23,"markPercentChange":-11.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_061920P255","description":"SPY Jun 19 2020 255 Put","exchangeName":"OPR","bid":2.03,"ask":2.1,"last":2.33,"mark":2.07,"bidSize":255,"askSize":225,"bidAskSize":"255X225","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665116618,"quoteTimeInLong":1582727401162,"netChange":0.62,"volatility":29.828,"delta":-0.089,"gamma":0.003,"theta":-0.036,"vega":0.284,"rho":-0.095,"openInterest":31126,"timeValue":2.33,"theoreticalOptionValue":2.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.67,"markChange":-0.26,"markPercentChange":-11.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_061920P260","description":"SPY Jun 19 2020 260 Put","exchangeName":"OPR","bid":2.43,"ask":2.49,"last":2.74,"mark":2.46,"bidSize":240,"askSize":300,"bidAskSize":"240X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665116618,"quoteTimeInLong":1582727401179,"netChange":0.73,"volatility":29.12,"delta":-0.104,"gamma":0.004,"theta":-0.04,"vega":0.319,"rho":-0.111,"openInterest":52913,"timeValue":2.74,"theoreticalOptionValue":2.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.55,"markChange":-0.29,"markPercentChange":-10.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"264.0":[{"putCall":"PUT","symbol":"SPY_061920P264","description":"SPY Jun 19 2020 264 Put","exchangeName":"OPR","bid":2.79,"ask":2.87,"last":3.38,"mark":2.83,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664212835,"quoteTimeInLong":1582727401132,"netChange":1.09,"volatility":28.555,"delta":-0.118,"gamma":0.004,"theta":-0.042,"vega":0.349,"rho":-0.126,"openInterest":4382,"timeValue":3.38,"theoreticalOptionValue":3.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":264,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.71,"markChange":-0.31,"markPercentChange":-9.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_061920P265","description":"SPY Jun 19 2020 265 Put","exchangeName":"OPR","bid":2.89,"ask":2.96,"last":3.3,"mark":2.93,"bidSize":300,"askSize":240,"bidAskSize":"300X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664887769,"quoteTimeInLong":1582727401179,"netChange":0.94,"volatility":28.413,"delta":-0.122,"gamma":0.004,"theta":-0.043,"vega":0.356,"rho":-0.13,"openInterest":23851,"timeValue":3.3,"theoreticalOptionValue":3.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.97,"markChange":-0.32,"markPercentChange":-9.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"266.0":[{"putCall":"PUT","symbol":"SPY_061920P266","description":"SPY Jun 19 2020 266 Put","exchangeName":"OPR","bid":2.99,"ask":3.07,"last":3.51,"mark":3.03,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664508637,"quoteTimeInLong":1582727401179,"netChange":1.07,"volatility":28.277,"delta":-0.126,"gamma":0.004,"theta":-0.044,"vega":0.364,"rho":-0.134,"openInterest":1854,"timeValue":3.51,"theoreticalOptionValue":3.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":266,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.89,"markChange":-0.33,"markPercentChange":-9.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"267.0":[{"putCall":"PUT","symbol":"SPY_061920P267","description":"SPY Jun 19 2020 267 Put","exchangeName":"OPR","bid":3.09,"ask":3.18,"last":3.59,"mark":3.14,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664349727,"quoteTimeInLong":1582727401127,"netChange":1.07,"volatility":28.144,"delta":-0.13,"gamma":0.004,"theta":-0.045,"vega":0.372,"rho":-0.138,"openInterest":4218,"timeValue":3.59,"theoreticalOptionValue":3.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":267,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.84,"markChange":-0.34,"markPercentChange":-9.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"PUT","symbol":"SPY_061920P268","description":"SPY Jun 19 2020 268 Put","exchangeName":"OPR","bid":3.2,"ask":3.29,"last":3.84,"mark":3.25,"bidSize":221,"askSize":195,"bidAskSize":"221X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664210009,"quoteTimeInLong":1582727401124,"netChange":1.24,"volatility":28.016,"delta":-0.134,"gamma":0.004,"theta":-0.045,"vega":0.38,"rho":-0.142,"openInterest":3485,"timeValue":3.84,"theoreticalOptionValue":3.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.54,"markChange":-0.34,"markPercentChange":-9.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"PUT","symbol":"SPY_061920P269","description":"SPY Jun 19 2020 269 Put","exchangeName":"OPR","bid":3.32,"ask":3.41,"last":3.73,"mark":3.37,"bidSize":180,"askSize":204,"bidAskSize":"180X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663607846,"quoteTimeInLong":1582727401164,"netChange":1.04,"volatility":27.878,"delta":-0.138,"gamma":0.004,"theta":-0.046,"vega":0.389,"rho":-0.147,"openInterest":2866,"timeValue":3.73,"theoreticalOptionValue":3.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.17,"markChange":-0.35,"markPercentChange":-9.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_061920P270","description":"SPY Jun 19 2020 270 Put","exchangeName":"OPR","bid":3.43,"ask":3.53,"last":3.91,"mark":3.48,"bidSize":204,"askSize":204,"bidAskSize":"204X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665070961,"quoteTimeInLong":1582727401107,"netChange":1.14,"volatility":27.731,"delta":-0.142,"gamma":0.005,"theta":-0.047,"vega":0.397,"rho":-0.151,"openInterest":33107,"timeValue":3.91,"theoreticalOptionValue":3.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.77,"markChange":-0.35,"markPercentChange":-9.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"PUT","symbol":"SPY_061920P271","description":"SPY Jun 19 2020 271 Put","exchangeName":"OPR","bid":3.56,"ask":3.65,"last":4.27,"mark":3.61,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662246349,"quoteTimeInLong":1582727401163,"netChange":1.4,"volatility":27.6,"delta":-0.147,"gamma":0.005,"theta":-0.048,"vega":0.405,"rho":-0.156,"openInterest":3367,"timeValue":4.27,"theoreticalOptionValue":3.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.48,"markChange":-0.36,"markPercentChange":-8.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"PUT","symbol":"SPY_061920P272","description":"SPY Jun 19 2020 272 Put","exchangeName":"OPR","bid":3.68,"ask":3.78,"last":4.05,"mark":3.73,"bidSize":180,"askSize":204,"bidAskSize":"180X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661477481,"quoteTimeInLong":1582727401167,"netChange":1.09,"volatility":27.472,"delta":-0.152,"gamma":0.005,"theta":-0.048,"vega":0.413,"rho":-0.161,"openInterest":3436,"timeValue":4.05,"theoreticalOptionValue":4.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.62,"markChange":-0.36,"markPercentChange":-8.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"PUT","symbol":"SPY_061920P273","description":"SPY Jun 19 2020 273 Put","exchangeName":"OPR","bid":3.81,"ask":3.91,"last":4.18,"mark":3.86,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661479303,"quoteTimeInLong":1582727401165,"netChange":1.13,"volatility":27.345,"delta":-0.156,"gamma":0.005,"theta":-0.049,"vega":0.422,"rho":-0.165,"openInterest":5554,"timeValue":4.18,"theoreticalOptionValue":4.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.56,"markChange":-0.38,"markPercentChange":-8.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"PUT","symbol":"SPY_061920P274","description":"SPY Jun 19 2020 274 Put","exchangeName":"OPR","bid":3.95,"ask":4.04,"last":4.38,"mark":4,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663606917,"quoteTimeInLong":1582727401142,"netChange":1.23,"volatility":27.209,"delta":-0.161,"gamma":0.005,"theta":-0.05,"vega":0.43,"rho":-0.17,"openInterest":39303,"timeValue":4.38,"theoreticalOptionValue":4.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28,"markChange":-0.38,"markPercentChange":-8.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_061920P275","description":"SPY Jun 19 2020 275 Put","exchangeName":"OPR","bid":4.08,"ask":4.18,"last":4.67,"mark":4.13,"bidSize":187,"askSize":165,"bidAskSize":"187X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664357786,"quoteTimeInLong":1582727401143,"netChange":1.41,"volatility":27.075,"delta":-0.166,"gamma":0.005,"theta":-0.05,"vega":0.438,"rho":-0.176,"openInterest":15580,"timeValue":4.67,"theoreticalOptionValue":4.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.31,"markChange":-0.39,"markPercentChange":-8.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_061920P276","description":"SPY Jun 19 2020 276 Put","exchangeName":"OPR","bid":4.23,"ask":4.33,"last":4.9,"mark":4.28,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657772560,"quoteTimeInLong":1582727401124,"netChange":1.54,"volatility":26.942,"delta":-0.171,"gamma":0.005,"theta":-0.051,"vega":0.447,"rho":-0.181,"openInterest":3754,"timeValue":4.9,"theoreticalOptionValue":4.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.98,"markChange":-0.39,"markPercentChange":-8.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_061920P277","description":"SPY Jun 19 2020 277 Put","exchangeName":"OPR","bid":4.37,"ask":4.47,"last":4.82,"mark":4.42,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663606917,"quoteTimeInLong":1582727401162,"netChange":1.36,"volatility":26.811,"delta":-0.176,"gamma":0.005,"theta":-0.052,"vega":0.455,"rho":-0.186,"openInterest":5798,"timeValue":4.82,"theoreticalOptionValue":4.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.08,"markChange":-0.4,"markPercentChange":-8.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_061920P278","description":"SPY Jun 19 2020 278 Put","exchangeName":"OPR","bid":4.52,"ask":4.62,"last":4.78,"mark":4.57,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657215584,"quoteTimeInLong":1582727401156,"netChange":1.21,"volatility":26.67,"delta":-0.181,"gamma":0.006,"theta":-0.052,"vega":0.464,"rho":-0.192,"openInterest":6340,"timeValue":4.78,"theoreticalOptionValue":4.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.2,"markChange":-0.41,"markPercentChange":-8.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_061920P279","description":"SPY Jun 19 2020 279 Put","exchangeName":"OPR","bid":4.67,"ask":4.78,"last":5.35,"mark":4.72,"bidSize":170,"askSize":150,"bidAskSize":"170X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664046484,"quoteTimeInLong":1582727401163,"netChange":1.66,"volatility":26.54,"delta":-0.187,"gamma":0.006,"theta":-0.053,"vega":0.472,"rho":-0.197,"openInterest":6384,"timeValue":5.35,"theoreticalOptionValue":5.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.36,"markChange":-0.42,"markPercentChange":-8.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_061920P280","description":"SPY Jun 19 2020 280 Put","exchangeName":"OPR","bid":4.82,"ask":4.95,"last":5.4,"mark":4.89,"bidSize":200,"askSize":200,"bidAskSize":"200X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664860934,"quoteTimeInLong":1582727401165,"netChange":1.6,"volatility":26.4,"delta":-0.192,"gamma":0.006,"theta":-0.054,"vega":0.481,"rho":-0.203,"openInterest":219565,"timeValue":5.4,"theoreticalOptionValue":5.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.04,"markChange":-0.42,"markPercentChange":-8,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_061920P281","description":"SPY Jun 19 2020 281 Put","exchangeName":"OPR","bid":5,"ask":5.1,"last":5.83,"mark":5.05,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663859190,"quoteTimeInLong":1582727401175,"netChange":1.9,"volatility":26.26,"delta":-0.198,"gamma":0.006,"theta":-0.054,"vega":0.489,"rho":-0.209,"openInterest":7760,"timeValue":5.83,"theoreticalOptionValue":5.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.76,"markChange":-0.43,"markPercentChange":-7.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_061920P282","description":"SPY Jun 19 2020 282 Put","exchangeName":"OPR","bid":5.16,"ask":5.27,"last":5.31,"mark":5.22,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661160590,"quoteTimeInLong":1582727401173,"netChange":1.26,"volatility":26.131,"delta":-0.204,"gamma":0.006,"theta":-0.055,"vega":0.498,"rho":-0.215,"openInterest":6495,"timeValue":5.31,"theoreticalOptionValue":5.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.35,"markChange":-0.44,"markPercentChange":-7.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_061920P283","description":"SPY Jun 19 2020 283 Put","exchangeName":"OPR","bid":5.34,"ask":5.45,"last":6.18,"mark":5.4,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663918501,"quoteTimeInLong":1582727401148,"netChange":2.01,"volatility":25.991,"delta":-0.209,"gamma":0.006,"theta":-0.056,"vega":0.506,"rho":-0.221,"openInterest":11354,"timeValue":6.18,"theoreticalOptionValue":5.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.42,"markChange":-0.45,"markPercentChange":-7.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_061920P284","description":"SPY Jun 19 2020 284 Put","exchangeName":"OPR","bid":5.52,"ask":5.63,"last":6.38,"mark":5.57,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662326908,"quoteTimeInLong":1582727401181,"netChange":2.08,"volatility":25.861,"delta":-0.216,"gamma":0.006,"theta":-0.056,"vega":0.515,"rho":-0.227,"openInterest":10677,"timeValue":6.38,"theoreticalOptionValue":6.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.49,"markChange":-0.46,"markPercentChange":-7.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_061920P285","description":"SPY Jun 19 2020 285 Put","exchangeName":"OPR","bid":5.7,"ask":5.81,"last":6.26,"mark":5.76,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664901398,"quoteTimeInLong":1582727401165,"netChange":1.82,"volatility":25.72,"delta":-0.222,"gamma":0.007,"theta":-0.057,"vega":0.523,"rho":-0.234,"openInterest":35218,"timeValue":6.26,"theoreticalOptionValue":6.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.26,"markChange":-0.46,"markPercentChange":-7.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_061920P286","description":"SPY Jun 19 2020 286 Put","exchangeName":"OPR","bid":5.89,"ask":6,"last":6.8,"mark":5.95,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663936283,"quoteTimeInLong":1582727401173,"netChange":2.22,"volatility":25.588,"delta":-0.228,"gamma":0.007,"theta":-0.058,"vega":0.532,"rho":-0.24,"openInterest":9619,"timeValue":6.8,"theoreticalOptionValue":6.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.58,"markChange":-0.48,"markPercentChange":-7.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_061920P287","description":"SPY Jun 19 2020 287 Put","exchangeName":"OPR","bid":6.07,"ask":6.21,"last":6.86,"mark":6.14,"bidSize":180,"askSize":153,"bidAskSize":"180X153","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664075763,"quoteTimeInLong":1582727401157,"netChange":2.14,"volatility":25.446,"delta":-0.235,"gamma":0.007,"theta":-0.058,"vega":0.54,"rho":-0.247,"openInterest":5664,"timeValue":6.86,"theoreticalOptionValue":6.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.33,"markChange":-0.48,"markPercentChange":-7.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_061920P288","description":"SPY Jun 19 2020 288 Put","exchangeName":"OPR","bid":6.28,"ask":6.4,"last":6.89,"mark":6.34,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665052577,"quoteTimeInLong":1582727401173,"netChange":2.03,"volatility":25.302,"delta":-0.241,"gamma":0.007,"theta":-0.059,"vega":0.548,"rho":-0.254,"openInterest":9393,"timeValue":6.89,"theoreticalOptionValue":6.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.74,"markChange":-0.48,"markPercentChange":-7.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_061920P289","description":"SPY Jun 19 2020 289 Put","exchangeName":"OPR","bid":6.49,"ask":6.61,"last":7.39,"mark":6.55,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664141426,"quoteTimeInLong":1582727401154,"netChange":2.38,"volatility":25.166,"delta":-0.248,"gamma":0.007,"theta":-0.059,"vega":0.556,"rho":-0.261,"openInterest":7425,"timeValue":7.39,"theoreticalOptionValue":7.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.81,"markChange":-0.49,"markPercentChange":-6.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_061920P290","description":"SPY Jun 19 2020 290 Put","exchangeName":"OPR","bid":6.68,"ask":6.83,"last":7.32,"mark":6.76,"bidSize":160,"askSize":136,"bidAskSize":"160X136","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664974049,"quoteTimeInLong":1582727401165,"netChange":2.15,"volatility":25.019,"delta":-0.255,"gamma":0.007,"theta":-0.06,"vega":0.564,"rho":-0.268,"openInterest":26512,"timeValue":7.32,"theoreticalOptionValue":7.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.7,"markChange":-0.5,"markPercentChange":-6.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_061920P291","description":"SPY Jun 19 2020 291 Put","exchangeName":"OPR","bid":6.91,"ask":7.04,"last":7.61,"mark":6.98,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662081900,"quoteTimeInLong":1582727401157,"netChange":2.29,"volatility":24.887,"delta":-0.262,"gamma":0.007,"theta":-0.06,"vega":0.572,"rho":-0.275,"openInterest":10187,"timeValue":7.61,"theoreticalOptionValue":7.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.53,"markChange":-0.51,"markPercentChange":-6.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_061920P292","description":"SPY Jun 19 2020 292 Put","exchangeName":"OPR","bid":7.12,"ask":7.27,"last":7.84,"mark":7.2,"bidSize":140,"askSize":119,"bidAskSize":"140X119","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662440246,"quoteTimeInLong":1582727401157,"netChange":2.36,"volatility":24.745,"delta":-0.269,"gamma":0.008,"theta":-0.061,"vega":0.58,"rho":-0.282,"openInterest":7507,"timeValue":7.84,"theoreticalOptionValue":7.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.52,"markChange":-0.52,"markPercentChange":-6.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_061920P293","description":"SPY Jun 19 2020 293 Put","exchangeName":"OPR","bid":7.35,"ask":7.5,"last":8.03,"mark":7.43,"bidSize":119,"askSize":140,"bidAskSize":"119X140","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665013857,"quoteTimeInLong":1582727401033,"netChange":2.38,"volatility":24.6,"delta":-0.276,"gamma":0.008,"theta":-0.061,"vega":0.588,"rho":-0.289,"openInterest":5647,"timeValue":8.03,"theoreticalOptionValue":7.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.87,"markChange":-0.52,"markPercentChange":-6.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_061920P294","description":"SPY Jun 19 2020 294 Put","exchangeName":"OPR","bid":7.59,"ask":7.72,"last":8.28,"mark":7.65,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665020445,"quoteTimeInLong":1582727401177,"netChange":2.45,"volatility":24.453,"delta":-0.284,"gamma":0.008,"theta":-0.061,"vega":0.596,"rho":-0.297,"openInterest":10330,"timeValue":8.28,"theoreticalOptionValue":8.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.98,"markChange":-0.53,"markPercentChange":-6.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_061920P295","description":"SPY Jun 19 2020 295 Put","exchangeName":"OPR","bid":7.82,"ask":7.97,"last":8.9,"mark":7.9,"bidSize":119,"askSize":119,"bidAskSize":"119X119","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664226675,"quoteTimeInLong":1582727401165,"netChange":2.9,"volatility":24.311,"delta":-0.291,"gamma":0.008,"theta":-0.062,"vega":0.603,"rho":-0.305,"openInterest":11898,"timeValue":8.9,"theoreticalOptionValue":8.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.41,"markChange":-0.54,"markPercentChange":-6.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_061920P296","description":"SPY Jun 19 2020 296 Put","exchangeName":"OPR","bid":8.07,"ask":8.21,"last":9.5,"mark":8.14,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659678691,"quoteTimeInLong":1582727401164,"netChange":3.32,"volatility":24.166,"delta":-0.299,"gamma":0.008,"theta":-0.062,"vega":0.61,"rho":-0.313,"openInterest":4932,"timeValue":9.5,"theoreticalOptionValue":8.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.2,"markChange":-0.55,"markPercentChange":-6.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_061920P297","description":"SPY Jun 19 2020 297 Put","exchangeName":"OPR","bid":8.32,"ask":8.46,"last":9.7,"mark":8.39,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663081683,"quoteTimeInLong":1582727401161,"netChange":3.34,"volatility":24.018,"delta":-0.307,"gamma":0.008,"theta":-0.062,"vega":0.618,"rho":-0.32,"openInterest":9068,"timeValue":9.7,"theoreticalOptionValue":8.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.29,"markChange":-0.56,"markPercentChange":-6.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_061920P298","description":"SPY Jun 19 2020 298 Put","exchangeName":"OPR","bid":8.58,"ask":8.72,"last":9.41,"mark":8.65,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660252135,"quoteTimeInLong":1582727401157,"netChange":2.86,"volatility":23.875,"delta":-0.315,"gamma":0.008,"theta":-0.063,"vega":0.625,"rho":-0.329,"openInterest":7447,"timeValue":9.41,"theoreticalOptionValue":9.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31,"markChange":-0.58,"markPercentChange":-6.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_061920P299","description":"SPY Jun 19 2020 299 Put","exchangeName":"OPR","bid":8.85,"ask":8.98,"last":9.56,"mark":8.91,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664901398,"quoteTimeInLong":1582727401179,"netChange":2.82,"volatility":23.728,"delta":-0.323,"gamma":0.009,"theta":-0.063,"vega":0.631,"rho":-0.337,"openInterest":5264,"timeValue":9.56,"theoreticalOptionValue":9.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.63,"markChange":-0.59,"markPercentChange":-6.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_061920P300","description":"SPY Jun 19 2020 300 Put","exchangeName":"OPR","bid":9.12,"ask":9.26,"last":9.5,"mark":9.19,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":9.5,"lowPrice":9.5,"openPrice":0,"closePrice":9.77,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1582727400702,"quoteTimeInLong":1582727401180,"netChange":-0.28,"volatility":23.569,"delta":-0.332,"gamma":0.009,"theta":-0.063,"vega":0.638,"rho":-0.345,"openInterest":50997,"timeValue":9.5,"theoreticalOptionValue":9.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.81,"markChange":-0.58,"markPercentChange":-5.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_061920P301","description":"SPY Jun 19 2020 301 Put","exchangeName":"OPR","bid":9.39,"ask":9.54,"last":10.3,"mark":9.47,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664046484,"quoteTimeInLong":1582727401157,"netChange":3.15,"volatility":23.422,"delta":-0.34,"gamma":0.009,"theta":-0.063,"vega":0.644,"rho":-0.353,"openInterest":6816,"timeValue":10.3,"theoreticalOptionValue":10.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.3,"markChange":-0.6,"markPercentChange":-5.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_061920P302","description":"SPY Jun 19 2020 302 Put","exchangeName":"OPR","bid":9.66,"ask":9.84,"last":10.53,"mark":9.75,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664553693,"quoteTimeInLong":1582727401157,"netChange":3.17,"volatility":23.271,"delta":-0.349,"gamma":0.009,"theta":-0.063,"vega":0.65,"rho":-0.362,"openInterest":7108,"timeValue":10.53,"theoreticalOptionValue":10.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.6,"markChange":-0.61,"markPercentChange":-5.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_061920P303","description":"SPY Jun 19 2020 303 Put","exchangeName":"OPR","bid":9.96,"ask":10.13,"last":10.88,"mark":10.05,"bidSize":85,"askSize":85,"bidAskSize":"85X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660128265,"quoteTimeInLong":1582727401157,"netChange":3.3,"volatility":23.123,"delta":-0.358,"gamma":0.009,"theta":-0.063,"vega":0.656,"rho":-0.371,"openInterest":6698,"timeValue":10.88,"theoreticalOptionValue":10.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.94,"markChange":-0.62,"markPercentChange":-5.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_061920P304","description":"SPY Jun 19 2020 304 Put","exchangeName":"OPR","bid":10.27,"ask":10.42,"last":11.05,"mark":10.35,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665222357,"quoteTimeInLong":1582727401157,"netChange":3.25,"volatility":22.97,"delta":-0.367,"gamma":0.009,"theta":-0.064,"vega":0.662,"rho":-0.379,"openInterest":6861,"timeValue":11.05,"theoreticalOptionValue":10.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.61,"markChange":-0.63,"markPercentChange":-5.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_061920P305","description":"SPY Jun 19 2020 305 Put","exchangeName":"OPR","bid":10.58,"ask":10.73,"last":11.69,"mark":10.66,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664092602,"quoteTimeInLong":1582727401165,"netChange":3.66,"volatility":22.819,"delta":-0.376,"gamma":0.009,"theta":-0.064,"vega":0.667,"rho":-0.388,"openInterest":29338,"timeValue":11.69,"theoreticalOptionValue":11.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.4,"markChange":-0.64,"markPercentChange":-5.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_061920P306","description":"SPY Jun 19 2020 306 Put","exchangeName":"OPR","bid":10.88,"ask":11.06,"last":11.94,"mark":10.97,"bidSize":85,"askSize":85,"bidAskSize":"85X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664436633,"quoteTimeInLong":1582727401180,"netChange":3.67,"volatility":22.672,"delta":-0.385,"gamma":0.01,"theta":-0.064,"vega":0.672,"rho":-0.397,"openInterest":4588,"timeValue":11.94,"theoreticalOptionValue":11.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.57,"markChange":-0.65,"markPercentChange":-5.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_061920P307","description":"SPY Jun 19 2020 307 Put","exchangeName":"OPR","bid":11.22,"ask":11.38,"last":12.37,"mark":11.3,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663331961,"quoteTimeInLong":1582727401157,"netChange":3.86,"volatility":22.518,"delta":-0.395,"gamma":0.01,"theta":-0.063,"vega":0.676,"rho":-0.406,"openInterest":34327,"timeValue":12.37,"theoreticalOptionValue":11.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.27,"markChange":-0.66,"markPercentChange":-5.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_061920P308","description":"SPY Jun 19 2020 308 Put","exchangeName":"OPR","bid":11.55,"ask":11.71,"last":12.78,"mark":11.63,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663935418,"quoteTimeInLong":1582727401174,"netChange":4.03,"volatility":22.306,"delta":-0.405,"gamma":0.01,"theta":-0.063,"vega":0.681,"rho":-0.416,"openInterest":33635,"timeValue":12.78,"theoreticalOptionValue":12.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.72,"markChange":-0.67,"markPercentChange":-5.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_061920P309","description":"SPY Jun 19 2020 309 Put","exchangeName":"OPR","bid":11.9,"ask":12.05,"last":13.06,"mark":11.98,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664148762,"quoteTimeInLong":1582727401152,"netChange":4.05,"volatility":22.162,"delta":-0.415,"gamma":0.01,"theta":-0.063,"vega":0.685,"rho":-0.425,"openInterest":4165,"timeValue":13.06,"theoreticalOptionValue":12.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.99,"markChange":-0.68,"markPercentChange":-5.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_061920P310","description":"SPY Jun 19 2020 310 Put","exchangeName":"OPR","bid":12.25,"ask":12.4,"last":13.35,"mark":12.33,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664013811,"quoteTimeInLong":1582727401114,"netChange":4.07,"volatility":22.005,"delta":-0.425,"gamma":0.01,"theta":-0.063,"vega":0.688,"rho":-0.434,"openInterest":21809,"timeValue":13.35,"theoreticalOptionValue":13.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.3,"markChange":-0.7,"markPercentChange":-5.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_061920P311","description":"SPY Jun 19 2020 311 Put","exchangeName":"OPR","bid":12.6,"ask":12.77,"last":13.33,"mark":12.68,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663702455,"quoteTimeInLong":1582727401156,"netChange":3.79,"volatility":21.841,"delta":-0.435,"gamma":0.01,"theta":-0.063,"vega":0.691,"rho":-0.444,"openInterest":5946,"timeValue":13.33,"theoreticalOptionValue":13.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.31,"markChange":-0.7,"markPercentChange":-5.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_061920P312","description":"SPY Jun 19 2020 312 Put","exchangeName":"OPR","bid":12.97,"ask":13.14,"last":14.3,"mark":13.06,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663939022,"quoteTimeInLong":1582727401156,"netChange":4.48,"volatility":20.633,"delta":-0.445,"gamma":0.011,"theta":-0.059,"vega":0.694,"rho":-0.45,"openInterest":9300,"timeValue":14.3,"theoreticalOptionValue":13.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.52,"markChange":-0.71,"markPercentChange":-5.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_061920P313","description":"SPY Jun 19 2020 313 Put","exchangeName":"OPR","bid":13.35,"ask":13.52,"last":14.35,"mark":13.43,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664554184,"quoteTimeInLong":1582727401159,"netChange":4.24,"volatility":20.467,"delta":-0.456,"gamma":0.011,"theta":-0.059,"vega":0.696,"rho":-0.46,"openInterest":7026,"timeValue":14.35,"theoreticalOptionValue":13.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30,"markChange":-0.71,"markPercentChange":-5.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_061920P314","description":"SPY Jun 19 2020 314 Put","exchangeName":"OPR","bid":13.74,"ask":13.91,"last":15.11,"mark":13.83,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663939022,"quoteTimeInLong":1582727401144,"netChange":4.71,"volatility":20.286,"delta":-0.467,"gamma":0.011,"theta":-0.058,"vega":0.698,"rho":-0.47,"openInterest":8053,"timeValue":15.11,"theoreticalOptionValue":13.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.37,"markChange":-0.72,"markPercentChange":-4.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_061920P315","description":"SPY Jun 19 2020 315 Put","exchangeName":"OPR","bid":14.14,"ask":14.31,"last":15.52,"mark":14.23,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664251192,"quoteTimeInLong":1582727401138,"netChange":4.82,"volatility":20.104,"delta":-0.479,"gamma":0.011,"theta":-0.058,"vega":0.699,"rho":-0.48,"openInterest":16199,"timeValue":14.57,"theoreticalOptionValue":14.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.21,"markChange":-0.74,"markPercentChange":-4.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_061920P316","description":"SPY Jun 19 2020 316 Put","exchangeName":"OPR","bid":14.24,"ask":15.02,"last":15.7,"mark":14.63,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663386776,"quoteTimeInLong":1582727401032,"netChange":4.7,"volatility":19.921,"delta":-0.49,"gamma":0.011,"theta":-0.057,"vega":0.7,"rho":-0.49,"openInterest":4004,"timeValue":13.75,"theoreticalOptionValue":14.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.52,"markChange":-0.75,"markPercentChange":-4.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_061920P317","description":"SPY Jun 19 2020 317 Put","exchangeName":"OPR","bid":14.66,"ask":15.46,"last":16.25,"mark":15.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662382348,"quoteTimeInLong":1582727401032,"netChange":4.92,"volatility":19.737,"delta":-0.502,"gamma":0.012,"theta":-0.057,"vega":0.7,"rho":-0.5,"openInterest":3931,"timeValue":13.3,"theoreticalOptionValue":14.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.12,"markChange":-0.75,"markPercentChange":-4.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_061920P318","description":"SPY Jun 19 2020 318 Put","exchangeName":"OPR","bid":15.09,"ask":15.89,"last":15.98,"mark":15.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661678893,"quoteTimeInLong":1582727401032,"netChange":4.32,"volatility":20.886,"delta":-0.509,"gamma":0.011,"theta":-0.06,"vega":0.7,"rho":-0.509,"openInterest":6802,"timeValue":12.03,"theoreticalOptionValue":16.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.62,"markChange":-0.76,"markPercentChange":-4.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_061920P319","description":"SPY Jun 19 2020 319 Put","exchangeName":"OPR","bid":15.54,"ask":16.34,"last":17.3,"mark":15.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664216916,"quoteTimeInLong":1582727401032,"netChange":5.31,"volatility":20.736,"delta":-0.521,"gamma":0.011,"theta":-0.059,"vega":0.699,"rho":-0.518,"openInterest":4623,"timeValue":12.35,"theoreticalOptionValue":16.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.79,"markChange":-0.76,"markPercentChange":-4.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_061920P320","description":"SPY Jun 19 2020 320 Put","exchangeName":"OPR","bid":16,"ask":16.78,"last":17.56,"mark":16.39,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664453882,"quoteTimeInLong":1582727401039,"netChange":5.22,"volatility":20.577,"delta":-0.532,"gamma":0.011,"theta":-0.059,"vega":0.697,"rho":-0.527,"openInterest":23046,"timeValue":11.61,"theoreticalOptionValue":17.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.42,"markChange":-0.77,"markPercentChange":-4.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_061920P321","description":"SPY Jun 19 2020 321 Put","exchangeName":"OPR","bid":16.47,"ask":17.27,"last":17.46,"mark":16.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663666421,"quoteTimeInLong":1582727401031,"netChange":4.76,"volatility":20.409,"delta":-0.544,"gamma":0.011,"theta":-0.058,"vega":0.695,"rho":-0.536,"openInterest":5980,"timeValue":10.51,"theoreticalOptionValue":17.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.02,"markChange":-0.76,"markPercentChange":-4.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_061920P322","description":"SPY Jun 19 2020 322 Put","exchangeName":"OPR","bid":16.95,"ask":17.75,"last":18.74,"mark":17.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663939022,"quoteTimeInLong":1582727401032,"netChange":5.67,"volatility":20.254,"delta":-0.555,"gamma":0.011,"theta":-0.057,"vega":0.692,"rho":-0.545,"openInterest":8728,"timeValue":10.79,"theoreticalOptionValue":18.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.31,"markChange":-0.77,"markPercentChange":-4.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_061920P323","description":"SPY Jun 19 2020 323 Put","exchangeName":"OPR","bid":17.45,"ask":18.25,"last":18.4,"mark":17.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663678205,"quoteTimeInLong":1582727401031,"netChange":4.96,"volatility":20.075,"delta":-0.567,"gamma":0.011,"theta":-0.056,"vega":0.689,"rho":-0.553,"openInterest":8049,"timeValue":9.45,"theoreticalOptionValue":18.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.64,"markChange":-0.76,"markPercentChange":-4.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_061920P324","description":"SPY Jun 19 2020 324 Put","exchangeName":"OPR","bid":17.96,"ask":18.76,"last":18.83,"mark":18.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660754944,"quoteTimeInLong":1582727401027,"netChange":4.99,"volatility":19.944,"delta":-0.579,"gamma":0.011,"theta":-0.056,"vega":0.685,"rho":-0.562,"openInterest":5741,"timeValue":8.88,"theoreticalOptionValue":19.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.07,"markChange":-0.79,"markPercentChange":-4.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_061920P325","description":"SPY Jun 19 2020 325 Put","exchangeName":"OPR","bid":18.48,"ask":19.28,"last":20.06,"mark":18.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664406862,"quoteTimeInLong":1582727401039,"netChange":5.82,"volatility":19.767,"delta":-0.591,"gamma":0.011,"theta":-0.055,"vega":0.68,"rho":-0.57,"openInterest":25844,"timeValue":9.11,"theoreticalOptionValue":19.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.59,"markChange":-0.8,"markPercentChange":-4.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_061920P326","description":"SPY Jun 19 2020 326 Put","exchangeName":"OPR","bid":19.02,"ask":19.82,"last":19.18,"mark":19.42,"bidSize":17,"askSize":10,"bidAskSize":"17X10","lastSize":0,"highPrice":19.18,"lowPrice":19.18,"openPrice":0,"closePrice":20.22,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1582727400852,"quoteTimeInLong":1582727401099,"netChange":-1.04,"volatility":19.66,"delta":-0.602,"gamma":0.011,"theta":-0.054,"vega":0.675,"rho":-0.578,"openInterest":9414,"timeValue":7.23,"theoreticalOptionValue":20.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.13,"markChange":-0.8,"markPercentChange":-3.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_061920P327","description":"SPY Jun 19 2020 327 Put","exchangeName":"OPR","bid":19.58,"ask":20.38,"last":21.27,"mark":19.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663263073,"quoteTimeInLong":1582727401027,"netChange":6.2,"volatility":19.536,"delta":-0.614,"gamma":0.011,"theta":-0.053,"vega":0.669,"rho":-0.586,"openInterest":5319,"timeValue":8.32,"theoreticalOptionValue":20.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.85,"markChange":-0.77,"markPercentChange":-3.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_061920P328","description":"SPY Jun 19 2020 328 Put","exchangeName":"OPR","bid":20.05,"ask":21.03,"last":21.95,"mark":20.54,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664204781,"quoteTimeInLong":1582727401027,"netChange":6.44,"volatility":19.432,"delta":-0.626,"gamma":0.011,"theta":-0.052,"vega":0.663,"rho":-0.593,"openInterest":7709,"timeValue":8,"theoreticalOptionValue":21.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.2,"markChange":-0.77,"markPercentChange":-3.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_061920P329","description":"SPY Jun 19 2020 329 Put","exchangeName":"OPR","bid":20.64,"ask":21.64,"last":22.15,"mark":21.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659823339,"quoteTimeInLong":1582727401027,"netChange":6.19,"volatility":19.31,"delta":-0.637,"gamma":0.011,"theta":-0.051,"vega":0.656,"rho":-0.599,"openInterest":2243,"timeValue":7.2,"theoreticalOptionValue":21.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.25,"markChange":-0.77,"markPercentChange":-3.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_061920P330","description":"SPY Jun 19 2020 330 Put","exchangeName":"OPR","bid":21.24,"ask":22.22,"last":23,"mark":21.73,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664309686,"quoteTimeInLong":1582727401039,"netChange":6.57,"volatility":19.17,"delta":-0.649,"gamma":0.011,"theta":-0.05,"vega":0.648,"rho":-0.606,"openInterest":11269,"timeValue":7.05,"theoreticalOptionValue":22.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.18,"markChange":-0.79,"markPercentChange":-3.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_061920P331","description":"SPY Jun 19 2020 331 Put","exchangeName":"OPR","bid":21.86,"ask":22.86,"last":24.1,"mark":22.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662752257,"quoteTimeInLong":1582727401026,"netChange":7.18,"volatility":19.034,"delta":-0.661,"gamma":0.011,"theta":-0.049,"vega":0.639,"rho":-0.612,"openInterest":6082,"timeValue":7.15,"theoreticalOptionValue":23.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.04,"markChange":-0.77,"markPercentChange":-3.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_061920P332","description":"SPY Jun 19 2020 332 Put","exchangeName":"OPR","bid":22.5,"ask":23.48,"last":23.46,"mark":22.99,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661657219,"quoteTimeInLong":1582727401027,"netChange":6.05,"volatility":18.959,"delta":-0.673,"gamma":0.011,"theta":-0.048,"vega":0.63,"rho":-0.617,"openInterest":6343,"timeValue":5.51,"theoreticalOptionValue":23.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.43,"markChange":-0.78,"markPercentChange":-3.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_061920P333","description":"SPY Jun 19 2020 333 Put","exchangeName":"OPR","bid":23.16,"ask":24.16,"last":25.58,"mark":23.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662864955,"quoteTimeInLong":1582727401024,"netChange":7.66,"volatility":18.889,"delta":-0.684,"gamma":0.011,"theta":-0.047,"vega":0.621,"rho":-0.622,"openInterest":5580,"timeValue":6.63,"theoreticalOptionValue":24.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.35,"markChange":-0.78,"markPercentChange":-3.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_061920P334","description":"SPY Jun 19 2020 334 Put","exchangeName":"OPR","bid":23.84,"ask":24.81,"last":25.28,"mark":24.33,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664057048,"quoteTimeInLong":1582727401024,"netChange":6.83,"volatility":18.793,"delta":-0.695,"gamma":0.011,"theta":-0.046,"vega":0.611,"rho":-0.626,"openInterest":6904,"timeValue":5.33,"theoreticalOptionValue":25.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.22,"markChange":-0.78,"markPercentChange":-3.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_061920P335","description":"SPY Jun 19 2020 335 Put","exchangeName":"OPR","bid":24.53,"ask":25.53,"last":26.32,"mark":25.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664252386,"quoteTimeInLong":1582727401039,"netChange":7.32,"volatility":18.77,"delta":-0.705,"gamma":0.011,"theta":-0.045,"vega":0.601,"rho":-0.629,"openInterest":20398,"timeValue":5.37,"theoreticalOptionValue":25.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.39,"markChange":-0.76,"markPercentChange":-2.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_061920P336","description":"SPY Jun 19 2020 336 Put","exchangeName":"OPR","bid":25.25,"ask":26.22,"last":27.15,"mark":25.74,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662238333,"quoteTimeInLong":1582727401125,"netChange":7.6,"volatility":18.73,"delta":-0.716,"gamma":0.01,"theta":-0.044,"vega":0.591,"rho":-0.632,"openInterest":4032,"timeValue":5.2,"theoreticalOptionValue":26.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.66,"markChange":-0.78,"markPercentChange":-2.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_061920P337","description":"SPY Jun 19 2020 337 Put","exchangeName":"OPR","bid":25.98,"ask":26.98,"last":28.25,"mark":26.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662728631,"quoteTimeInLong":1582727401022,"netChange":8.11,"volatility":18.69,"delta":-0.726,"gamma":0.01,"theta":-0.043,"vega":0.58,"rho":-0.634,"openInterest":2134,"timeValue":5.3,"theoreticalOptionValue":27.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.76,"markChange":-0.77,"markPercentChange":-2.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_061920P338","description":"SPY Jun 19 2020 338 Put","exchangeName":"OPR","bid":26.73,"ask":27.7,"last":28.55,"mark":27.22,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664400010,"quoteTimeInLong":1582727401022,"netChange":7.81,"volatility":18.686,"delta":-0.735,"gamma":0.01,"theta":-0.042,"vega":0.569,"rho":-0.636,"openInterest":3054,"timeValue":4.6,"theoreticalOptionValue":28.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.9,"markChange":-0.77,"markPercentChange":-2.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_061920P339","description":"SPY Jun 19 2020 339 Put","exchangeName":"OPR","bid":27.5,"ask":28.5,"last":30.11,"mark":28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663128659,"quoteTimeInLong":1582727401022,"netChange":8.76,"volatility":18.639,"delta":-0.745,"gamma":0.01,"theta":-0.041,"vega":0.558,"rho":-0.636,"openInterest":589,"timeValue":5.16,"theoreticalOptionValue":28.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.46,"markChange":-0.76,"markPercentChange":-2.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_061920P340","description":"SPY Jun 19 2020 340 Put","exchangeName":"OPR","bid":28.29,"ask":29.26,"last":30,"mark":28.78,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663392342,"quoteTimeInLong":1582727401039,"netChange":8,"volatility":18.638,"delta":-0.754,"gamma":0.01,"theta":-0.04,"vega":0.547,"rho":-0.637,"openInterest":32421,"timeValue":4.05,"theoreticalOptionValue":29.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.07,"markChange":-0.77,"markPercentChange":-2.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_061920P341","description":"SPY Jun 19 2020 341 Put","exchangeName":"OPR","bid":29.1,"ask":30.1,"last":31,"mark":29.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662216230,"quoteTimeInLong":1582727401022,"netChange":8.33,"volatility":18.734,"delta":-0.762,"gamma":0.01,"theta":-0.039,"vega":0.537,"rho":-0.637,"openInterest":402,"timeValue":4.05,"theoreticalOptionValue":30.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.48,"markChange":-0.73,"markPercentChange":-2.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_061920P342","description":"SPY Jun 19 2020 342 Put","exchangeName":"OPR","bid":29.93,"ask":30.89,"last":30.74,"mark":30.41,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661657219,"quoteTimeInLong":1582727401174,"netChange":7.41,"volatility":18.809,"delta":-0.77,"gamma":0.009,"theta":-0.039,"vega":0.527,"rho":-0.636,"openInterest":703,"timeValue":2.79,"theoreticalOptionValue":31.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.78,"markChange":-0.74,"markPercentChange":-2.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_061920P343","description":"SPY Jun 19 2020 343 Put","exchangeName":"OPR","bid":30.77,"ask":31.77,"last":15.34,"mark":31.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582307332987,"quoteTimeInLong":1582727401021,"netChange":-8.71,"volatility":18.843,"delta":-0.778,"gamma":0.009,"theta":-0.038,"vega":0.516,"rho":-0.635,"openInterest":511,"timeValue":-13.61,"theoreticalOptionValue":32.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.22,"markChange":-0.71,"markPercentChange":-2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_061920P344","description":"SPY Jun 19 2020 344 Put","exchangeName":"OPR","bid":31.62,"ask":32.62,"last":15.54,"mark":32.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582303153308,"quoteTimeInLong":1582727401021,"netChange":-9.23,"volatility":18.981,"delta":-0.784,"gamma":0.009,"theta":-0.037,"vega":0.507,"rho":-0.633,"openInterest":143,"timeValue":-14.41,"theoreticalOptionValue":33.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.11,"markChange":-0.7,"markPercentChange":-2.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_061920P345","description":"SPY Jun 19 2020 345 Put","exchangeName":"OPR","bid":32.49,"ask":33.49,"last":34.36,"mark":32.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662238333,"quoteTimeInLong":1582727401039,"netChange":8.86,"volatility":19.12,"delta":-0.79,"gamma":0.009,"theta":-0.037,"vega":0.498,"rho":-0.632,"openInterest":1317,"timeValue":3.41,"theoreticalOptionValue":33.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.3,"markChange":-0.69,"markPercentChange":-2.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_061920P346","description":"SPY Jun 19 2020 346 Put","exchangeName":"OPR","bid":33.37,"ask":34.34,"last":33.5,"mark":33.86,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661029467,"quoteTimeInLong":1582727401021,"netChange":7.23,"volatility":19.118,"delta":-0.798,"gamma":0.008,"theta":-0.036,"vega":0.486,"rho":-0.629,"openInterest":547,"timeValue":1.55,"theoreticalOptionValue":34.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.91,"markChange":-0.7,"markPercentChange":-2.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_061920P347","description":"SPY Jun 19 2020 347 Put","exchangeName":"OPR","bid":34.27,"ask":35.26,"last":27.33,"mark":34.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565668616,"quoteTimeInLong":1582727401149,"netChange":0.27,"volatility":19.289,"delta":-0.803,"gamma":0.008,"theta":-0.036,"vega":0.479,"rho":-0.627,"openInterest":66,"timeValue":-5.62,"theoreticalOptionValue":35.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.76,"markChange":-0.67,"markPercentChange":-1.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_061920P348","description":"SPY Jun 19 2020 348 Put","exchangeName":"OPR","bid":35.17,"ask":36.14,"last":26.56,"mark":35.66,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560239037,"quoteTimeInLong":1582727401019,"netChange":-1.3,"volatility":19.378,"delta":-0.809,"gamma":0.008,"theta":-0.035,"vega":0.469,"rho":-0.623,"openInterest":21,"timeValue":-7.39,"theoreticalOptionValue":36.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.58,"markChange":-0.67,"markPercentChange":-1.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_061920P349","description":"SPY Jun 19 2020 349 Put","exchangeName":"OPR","bid":36.08,"ask":37.08,"last":17.79,"mark":36.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582044232899,"quoteTimeInLong":1582727401018,"netChange":-10.89,"volatility":19.587,"delta":-0.813,"gamma":0.008,"theta":-0.035,"vega":0.462,"rho":-0.621,"openInterest":33,"timeValue":-17.16,"theoreticalOptionValue":37.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.25,"markChange":-0.66,"markPercentChange":-1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_061920P350","description":"SPY Jun 19 2020 350 Put","exchangeName":"OPR","bid":37,"ask":37.97,"last":39.76,"mark":37.49,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663013951,"quoteTimeInLong":1582727401039,"netChange":10.26,"volatility":19.791,"delta":-0.817,"gamma":0.008,"theta":-0.035,"vega":0.455,"rho":-0.619,"openInterest":1045,"timeValue":3.81,"theoreticalOptionValue":38.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.89,"markChange":-0.67,"markPercentChange":-1.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_061920P351","description":"SPY Jun 19 2020 351 Put","exchangeName":"OPR","bid":37.93,"ask":38.93,"last":28.83,"mark":38.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562282963,"quoteTimeInLong":1582727401018,"netChange":-1.54,"volatility":20.012,"delta":-0.821,"gamma":0.007,"theta":-0.035,"vega":0.449,"rho":-0.617,"openInterest":2607,"timeValue":-8.12,"theoreticalOptionValue":39.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.94,"markChange":-0.65,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_061920P352","description":"SPY Jun 19 2020 352 Put","exchangeName":"OPR","bid":38.87,"ask":39.87,"last":21.03,"mark":39.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582307201530,"quoteTimeInLong":1582727401018,"netChange":-10.21,"volatility":20.239,"delta":-0.824,"gamma":0.007,"theta":-0.034,"vega":0.443,"rho":-0.614,"openInterest":1960,"timeValue":-16.92,"theoreticalOptionValue":40.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.53,"markChange":-0.64,"markPercentChange":-1.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_061920P353","description":"SPY Jun 19 2020 353 Put","exchangeName":"OPR","bid":39.81,"ask":40.81,"last":32.82,"mark":40.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567690671,"quoteTimeInLong":1582727401018,"netChange":0.7,"volatility":20.484,"delta":-0.827,"gamma":0.007,"theta":-0.034,"vega":0.438,"rho":-0.612,"openInterest":936,"timeValue":-6.13,"theoreticalOptionValue":41.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.71,"markChange":-0.63,"markPercentChange":-1.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_061920P354","description":"SPY Jun 19 2020 354 Put","exchangeName":"OPR","bid":40.76,"ask":41.73,"last":31.67,"mark":41.25,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559089765,"quoteTimeInLong":1582727401018,"netChange":-1.34,"volatility":20.714,"delta":-0.83,"gamma":0.007,"theta":-0.034,"vega":0.432,"rho":-0.61,"openInterest":2169,"timeValue":-8.28,"theoreticalOptionValue":42.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.21,"markChange":-0.65,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_061920P355","description":"SPY Jun 19 2020 355 Put","exchangeName":"OPR","bid":41.72,"ask":42.72,"last":31.21,"mark":42.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574931871,"quoteTimeInLong":1582727401039,"netChange":-2.71,"volatility":20.94,"delta":-0.833,"gamma":0.007,"theta":-0.034,"vega":0.427,"rho":-0.607,"openInterest":2882,"timeValue":-9.74,"theoreticalOptionValue":43.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.33,"markChange":-0.63,"markPercentChange":-1.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_061920P356","description":"SPY Jun 19 2020 356 Put","exchangeName":"OPR","bid":42.68,"ask":43.64,"last":30.06,"mark":43.16,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578682469527,"quoteTimeInLong":1582727401018,"netChange":-4.77,"volatility":21.198,"delta":-0.836,"gamma":0.007,"theta":-0.034,"vega":0.423,"rho":-0.605,"openInterest":75,"timeValue":-11.89,"theoreticalOptionValue":44.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.89,"markChange":-0.64,"markPercentChange":-1.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_061920P357","description":"SPY Jun 19 2020 357 Put","exchangeName":"OPR","bid":43.64,"ask":44.64,"last":34.36,"mark":44.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561870796,"quoteTimeInLong":1582727401018,"netChange":-1.4,"volatility":21.477,"delta":-0.838,"gamma":0.006,"theta":-0.035,"vega":0.419,"rho":-0.603,"openInterest":26,"timeValue":-8.59,"theoreticalOptionValue":45.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.12,"markChange":-0.63,"markPercentChange":-1.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_061920P358","description":"SPY Jun 19 2020 358 Put","exchangeName":"OPR","bid":44.61,"ask":45.58,"last":34.61,"mark":45.1,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559584968,"quoteTimeInLong":1582727401018,"netChange":-2.09,"volatility":21.729,"delta":-0.84,"gamma":0.006,"theta":-0.035,"vega":0.414,"rho":-0.601,"openInterest":258,"timeValue":-9.34,"theoreticalOptionValue":46.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.56,"markChange":-0.64,"markPercentChange":-1.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_061920P359","description":"SPY Jun 19 2020 359 Put","exchangeName":"OPR","bid":45.58,"ask":46.58,"last":0,"mark":46.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":22.002,"delta":-0.842,"gamma":0.006,"theta":-0.035,"vega":0.411,"rho":-0.599,"openInterest":0,"timeValue":1.13,"theoreticalOptionValue":47.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.63,"markPercentChange":-1.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_061920P360","description":"SPY Jun 19 2020 360 Put","exchangeName":"OPR","bid":46.55,"ask":47.52,"last":46.3,"mark":47.04,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661420449,"quoteTimeInLong":1582727401039,"netChange":7.72,"volatility":22.286,"delta":-0.844,"gamma":0.006,"theta":-0.035,"vega":0.408,"rho":-0.597,"openInterest":3691,"timeValue":0.35,"theoreticalOptionValue":48.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.18,"markChange":-0.66,"markPercentChange":-1.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_061920P361","description":"SPY Jun 19 2020 361 Put","exchangeName":"OPR","bid":47.53,"ask":48.53,"last":24.73,"mark":48.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582214756163,"quoteTimeInLong":1582727401017,"netChange":-14.81,"volatility":22.74,"delta":-0.843,"gamma":0.006,"theta":-0.036,"vega":0.408,"rho":-0.599,"openInterest":14,"timeValue":-22.22,"theoreticalOptionValue":49.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.44,"markChange":-0.64,"markPercentChange":-1.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_061920P362","description":"SPY Jun 19 2020 362 Put","exchangeName":"OPR","bid":48.51,"ask":49.51,"last":26.71,"mark":49.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582036850052,"quoteTimeInLong":1582727401017,"netChange":-13.8,"volatility":22.996,"delta":-0.845,"gamma":0.006,"theta":-0.036,"vega":0.405,"rho":-0.596,"openInterest":11,"timeValue":-21.24,"theoreticalOptionValue":50.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.78,"markChange":-0.64,"markPercentChange":-1.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_061920P363","description":"SPY Jun 19 2020 363 Put","exchangeName":"OPR","bid":49.49,"ask":50.49,"last":30.41,"mark":49.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582307332987,"quoteTimeInLong":1582727401016,"netChange":-11.06,"volatility":23.262,"delta":-0.847,"gamma":0.006,"theta":-0.036,"vega":0.401,"rho":-0.594,"openInterest":4,"timeValue":-18.54,"theoreticalOptionValue":51.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.84,"markChange":-0.65,"markPercentChange":-1.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_061920P364","description":"SPY Jun 19 2020 364 Put","exchangeName":"OPR","bid":50.47,"ask":51.47,"last":28.62,"mark":50.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582036824944,"quoteTimeInLong":1582727401016,"netChange":-13.82,"volatility":23.526,"delta":-0.848,"gamma":0.005,"theta":-0.036,"vega":0.398,"rho":-0.592,"openInterest":38,"timeValue":-21.33,"theoreticalOptionValue":52.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.78,"markChange":-0.65,"markPercentChange":-1.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_061920P365","description":"SPY Jun 19 2020 365 Put","exchangeName":"OPR","bid":51.45,"ask":52.45,"last":27.62,"mark":51.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582133520433,"quoteTimeInLong":1582727401039,"netChange":-15.8,"volatility":23.801,"delta":-0.85,"gamma":0.005,"theta":-0.036,"vega":0.395,"rho":-0.59,"openInterest":283,"timeValue":-23.33,"theoreticalOptionValue":52.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.03,"markChange":-0.66,"markPercentChange":-1.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_061920P366","description":"SPY Jun 19 2020 366 Put","exchangeName":"OPR","bid":52.44,"ask":53.44,"last":0,"mark":52.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401148,"netChange":0,"volatility":24.074,"delta":-0.851,"gamma":0.005,"theta":-0.036,"vega":0.392,"rho":-0.589,"openInterest":0,"timeValue":0.99,"theoreticalOptionValue":53.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_061920P367","description":"SPY Jun 19 2020 367 Put","exchangeName":"OPR","bid":53.43,"ask":54.43,"last":0,"mark":53.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401114,"netChange":0,"volatility":24.345,"delta":-0.852,"gamma":0.005,"theta":-0.036,"vega":0.39,"rho":-0.587,"openInterest":0,"timeValue":0.98,"theoreticalOptionValue":54.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_061920P368","description":"SPY Jun 19 2020 368 Put","exchangeName":"OPR","bid":54.41,"ask":55.38,"last":0,"mark":54.9,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401152,"netChange":0,"volatility":24.628,"delta":-0.853,"gamma":0.005,"theta":-0.037,"vega":0.387,"rho":-0.585,"openInterest":0,"timeValue":0.95,"theoreticalOptionValue":55.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_061920P369","description":"SPY Jun 19 2020 369 Put","exchangeName":"OPR","bid":55.4,"ask":56.4,"last":0,"mark":55.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":24.909,"delta":-0.854,"gamma":0.005,"theta":-0.037,"vega":0.385,"rho":-0.583,"openInterest":0,"timeValue":0.95,"theoreticalOptionValue":56.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_061920P370","description":"SPY Jun 19 2020 370 Put","exchangeName":"OPR","bid":56.39,"ask":57.36,"last":54.41,"mark":56.88,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653694929,"quoteTimeInLong":1582727401039,"netChange":6.06,"volatility":25.188,"delta":-0.855,"gamma":0.005,"theta":-0.037,"vega":0.383,"rho":-0.582,"openInterest":143,"timeValue":-1.54,"theoreticalOptionValue":57.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.53,"markChange":-0.7,"markPercentChange":-1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_061920P371","description":"SPY Jun 19 2020 371 Put","exchangeName":"OPR","bid":57.38,"ask":58.38,"last":0,"mark":57.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401137,"netChange":0,"volatility":25.095,"delta":-0.86,"gamma":0.005,"theta":-0.036,"vega":0.373,"rho":-0.571,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":58.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_061920P375","description":"SPY Jun 19 2020 375 Put","exchangeName":"OPR","bid":61.36,"ask":62.36,"last":51.07,"mark":61.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580751547214,"quoteTimeInLong":1582727401039,"netChange":-2.23,"volatility":26.608,"delta":-0.86,"gamma":0.004,"theta":-0.038,"vega":0.373,"rho":-0.574,"openInterest":43,"timeValue":-9.88,"theoreticalOptionValue":62.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.57,"markChange":-0.69,"markPercentChange":-1.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_061920P380","description":"SPY Jun 19 2020 380 Put","exchangeName":"OPR","bid":66.33,"ask":67.33,"last":47.05,"mark":66.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582308052170,"quoteTimeInLong":1582727401039,"netChange":-11.23,"volatility":28.028,"delta":-0.863,"gamma":0.004,"theta":-0.04,"vega":0.366,"rho":-0.567,"openInterest":260,"timeValue":-18.9,"theoreticalOptionValue":67.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.63,"markChange":-0.71,"markPercentChange":-1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_061920P385","description":"SPY Jun 19 2020 385 Put","exchangeName":"OPR","bid":71.32,"ask":72.29,"last":52.33,"mark":71.81,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581354514006,"quoteTimeInLong":1582727401039,"netChange":-10.94,"volatility":29.469,"delta":-0.865,"gamma":0.004,"theta":-0.041,"vega":0.36,"rho":-0.561,"openInterest":3,"timeValue":-18.62,"theoreticalOptionValue":72.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.08,"markChange":-0.72,"markPercentChange":-1,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_061920P390","description":"SPY Jun 19 2020 390 Put","exchangeName":"OPR","bid":76.31,"ask":77.31,"last":68.93,"mark":76.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576870982812,"quoteTimeInLong":1582727401039,"netChange":0.67,"volatility":30.892,"delta":-0.866,"gamma":0.003,"theta":-0.043,"vega":0.355,"rho":-0.555,"openInterest":0,"timeValue":-7.02,"theoreticalOptionValue":77.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.87,"markChange":-0.71,"markPercentChange":-0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_061920P395","description":"SPY Jun 19 2020 395 Put","exchangeName":"OPR","bid":81.3,"ask":82.3,"last":76.87,"mark":81.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649218739,"quoteTimeInLong":1582727401039,"netChange":3.62,"volatility":32.302,"delta":-0.867,"gamma":0.003,"theta":-0.044,"vega":0.351,"rho":-0.55,"openInterest":18,"timeValue":-4.08,"theoreticalOptionValue":82.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.39,"markChange":-0.71,"markPercentChange":-0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_061920P400","description":"SPY Jun 19 2020 400 Put","exchangeName":"OPR","bid":86.3,"ask":87.3,"last":105.85,"mark":86.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561058695720,"quoteTimeInLong":1582727401039,"netChange":27.61,"volatility":33.699,"delta":-0.867,"gamma":0.003,"theta":-0.046,"vega":0.348,"rho":-0.545,"openInterest":0,"timeValue":19.9,"theoreticalOptionValue":87.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.56,"markChange":-0.7,"markPercentChange":-0.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_061920P405","description":"SPY Jun 19 2020 405 Put","exchangeName":"OPR","bid":91.29,"ask":92.26,"last":0,"mark":91.78,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401031,"netChange":0,"volatility":35.086,"delta":-0.868,"gamma":0.003,"theta":-0.047,"vega":0.346,"rho":-0.541,"openInterest":0,"timeValue":0.83,"theoreticalOptionValue":92.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_061920P410","description":"SPY Jun 19 2020 410 Put","exchangeName":"OPR","bid":96.28,"ask":97.28,"last":0,"mark":96.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401027,"netChange":0,"volatility":36.465,"delta":-0.867,"gamma":0.002,"theta":-0.049,"vega":0.344,"rho":-0.536,"openInterest":0,"timeValue":0.83,"theoreticalOptionValue":97.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_061920P415","description":"SPY Jun 19 2020 415 Put","exchangeName":"OPR","bid":101.28,"ask":102.24,"last":0,"mark":101.76,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401027,"netChange":0,"volatility":37.837,"delta":-0.867,"gamma":0.002,"theta":-0.051,"vega":0.343,"rho":-0.533,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":102.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"PUT","symbol":"SPY_061920P420","description":"SPY Jun 19 2020 420 Put","exchangeName":"OPR","bid":106.27,"ask":107.27,"last":82.98,"mark":106.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582209575515,"quoteTimeInLong":1582727401027,"netChange":-15.23,"volatility":39.203,"delta":-0.866,"gamma":0.002,"theta":-0.053,"vega":0.342,"rho":-0.529,"openInterest":55,"timeValue":-22.97,"theoreticalOptionValue":107.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.17,"markChange":-0.7,"markPercentChange":-0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"PUT","symbol":"SPY_061920P425","description":"SPY Jun 19 2020 425 Put","exchangeName":"OPR","bid":111.26,"ask":112.23,"last":0,"mark":111.75,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401027,"netChange":0,"volatility":40.564,"delta":-0.865,"gamma":0.002,"theta":-0.054,"vega":0.341,"rho":-0.527,"openInterest":0,"timeValue":0.8,"theoreticalOptionValue":112.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"430.0":[{"putCall":"PUT","symbol":"SPY_061920P430","description":"SPY Jun 19 2020 430 Put","exchangeName":"OPR","bid":116.26,"ask":117.26,"last":0,"mark":116.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":117.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401027,"netChange":0,"volatility":41.936,"delta":-0.864,"gamma":0.002,"theta":-0.056,"vega":0.341,"rho":-0.524,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":117.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":430,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"435.0":[{"putCall":"PUT","symbol":"SPY_061920P435","description":"SPY Jun 19 2020 435 Put","exchangeName":"OPR","bid":121.25,"ask":122.22,"last":0,"mark":121.74,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":122.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401027,"netChange":0,"volatility":43.306,"delta":-0.863,"gamma":0.002,"theta":-0.058,"vega":0.342,"rho":-0.522,"openInterest":0,"timeValue":0.79,"theoreticalOptionValue":122.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":435,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"PUT","symbol":"SPY_061920P440","description":"SPY Jun 19 2020 440 Put","exchangeName":"OPR","bid":126.24,"ask":127.24,"last":138.26,"mark":126.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":127.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572018669069,"quoteTimeInLong":1582727401027,"netChange":20.08,"volatility":44.658,"delta":-0.861,"gamma":0.002,"theta":-0.06,"vega":0.342,"rho":-0.521,"openInterest":0,"timeValue":12.31,"theoreticalOptionValue":127.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1592611200000,"daysToExpiration":114,"expirationType":"R","lastTradingDay":1592539200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.76,"markChange":-0.71,"markPercentChange":-0.55,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-06-30:125":{"199.0":[{"putCall":"PUT","symbol":"SPY_063020P199","description":"SPY Jun 30 2020 199 Put (Quarterly)","exchangeName":"OPR","bid":0.03,"ask":0.86,"last":0.56,"mark":0.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663531178,"quoteTimeInLong":1582727400886,"netChange":0.19,"volatility":39.444,"delta":-0.018,"gamma":0.001,"theta":-0.013,"vega":0.081,"rho":-0.021,"openInterest":1883,"timeValue":0.56,"theoreticalOptionValue":0.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":199,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.25,"markChange":-0.06,"markPercentChange":-12.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_063020P200","description":"SPY Jun 30 2020 200 Put (Quarterly)","exchangeName":"OPR","bid":0.05,"ask":0.87,"last":0.55,"mark":0.46,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663679906,"quoteTimeInLong":1582727400886,"netChange":0.17,"volatility":39.188,"delta":-0.018,"gamma":0.001,"theta":-0.013,"vega":0.083,"rho":-0.022,"openInterest":3094,"timeValue":0.55,"theoreticalOptionValue":0.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.69,"markChange":-0.06,"markPercentChange":-11.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_063020P205","description":"SPY Jun 30 2020 205 Put (Quarterly)","exchangeName":"OPR","bid":0.57,"ask":0.61,"last":0.47,"mark":0.59,"bidSize":1109,"askSize":1105,"bidAskSize":"1109X1105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572154720,"quoteTimeInLong":1582665299946,"netChange":0.04,"volatility":38.096,"delta":-0.021,"gamma":0.001,"theta":-0.014,"vega":0.093,"rho":-0.025,"openInterest":508,"timeValue":0.47,"theoreticalOptionValue":0.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.93,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_063020P210","description":"SPY Jun 30 2020 210 Put (Quarterly)","exchangeName":"OPR","bid":0.56,"ask":0.6,"last":0.7,"mark":0.58,"bidSize":400,"askSize":228,"bidAskSize":"400X228","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663529527,"quoteTimeInLong":1582727401179,"netChange":0.2,"volatility":37.025,"delta":-0.024,"gamma":0.001,"theta":-0.015,"vega":0.105,"rho":-0.028,"openInterest":2675,"timeValue":0.7,"theoreticalOptionValue":0.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.85,"markChange":-0.09,"markPercentChange":-13.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_063020P215","description":"SPY Jun 30 2020 215 Put (Quarterly)","exchangeName":"OPR","bid":0.64,"ask":0.69,"last":0.83,"mark":0.67,"bidSize":500,"askSize":400,"bidAskSize":"500X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660113925,"quoteTimeInLong":1582727401179,"netChange":0.25,"volatility":36.003,"delta":-0.028,"gamma":0.001,"theta":-0.017,"vega":0.118,"rho":-0.033,"openInterest":166,"timeValue":0.83,"theoreticalOptionValue":0.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.33,"markChange":-0.1,"markPercentChange":-13.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_063020P220","description":"SPY Jun 30 2020 220 Put (Quarterly)","exchangeName":"OPR","bid":0.73,"ask":0.8,"last":0.96,"mark":0.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664119531,"quoteTimeInLong":1582727401033,"netChange":0.3,"volatility":35.043,"delta":-0.032,"gamma":0.001,"theta":-0.018,"vega":0.133,"rho":-0.038,"openInterest":417,"timeValue":0.96,"theoreticalOptionValue":0.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.09,"markChange":-0.11,"markPercentChange":-13.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_063020P225","description":"SPY Jun 30 2020 225 Put (Quarterly)","exchangeName":"OPR","bid":0.86,"ask":0.91,"last":1.02,"mark":0.89,"bidSize":216,"askSize":400,"bidAskSize":"216X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658242917,"quoteTimeInLong":1582727401179,"netChange":0.26,"volatility":34.046,"delta":-0.037,"gamma":0.001,"theta":-0.02,"vega":0.15,"rho":-0.044,"openInterest":4288,"timeValue":1.02,"theoreticalOptionValue":1.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.37,"markChange":-0.12,"markPercentChange":-11.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_063020P230","description":"SPY Jun 30 2020 230 Put (Quarterly)","exchangeName":"OPR","bid":0.99,"ask":1.04,"last":1.28,"mark":1.02,"bidSize":300,"askSize":216,"bidAskSize":"300X216","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662309979,"quoteTimeInLong":1582727401179,"netChange":0.41,"volatility":33.102,"delta":-0.043,"gamma":0.001,"theta":-0.022,"vega":0.168,"rho":-0.05,"openInterest":3485,"timeValue":1.28,"theoreticalOptionValue":1.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.06,"markChange":-0.14,"markPercentChange":-12.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_063020P235","description":"SPY Jun 30 2020 235 Put (Quarterly)","exchangeName":"OPR","bid":1.15,"ask":1.21,"last":1.47,"mark":1.18,"bidSize":300,"askSize":300,"bidAskSize":"300X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663364809,"quoteTimeInLong":1582727401179,"netChange":0.47,"volatility":32.208,"delta":-0.05,"gamma":0.002,"theta":-0.024,"vega":0.19,"rho":-0.058,"openInterest":4164,"timeValue":1.47,"theoreticalOptionValue":1.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.83,"markChange":-0.16,"markPercentChange":-11.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_063020P240","description":"SPY Jun 30 2020 240 Put (Quarterly)","exchangeName":"OPR","bid":1.34,"ask":1.43,"last":1.7,"mark":1.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662180243,"quoteTimeInLong":1582727401180,"netChange":0.53,"volatility":31.426,"delta":-0.058,"gamma":0.002,"theta":-0.026,"vega":0.215,"rho":-0.068,"openInterest":4768,"timeValue":1.7,"theoreticalOptionValue":1.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.87,"markChange":-0.18,"markPercentChange":-11.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_063020P245","description":"SPY Jun 30 2020 245 Put (Quarterly)","exchangeName":"OPR","bid":1.6,"ask":1.67,"last":2.01,"mark":1.64,"bidSize":300,"askSize":200,"bidAskSize":"300X200","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663880211,"quoteTimeInLong":1582727401179,"netChange":0.64,"volatility":30.681,"delta":-0.069,"gamma":0.002,"theta":-0.029,"vega":0.243,"rho":-0.08,"openInterest":2704,"timeValue":2.01,"theoreticalOptionValue":1.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.78,"markChange":-0.21,"markPercentChange":-11.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_063020P250","description":"SPY Jun 30 2020 250 Put (Quarterly)","exchangeName":"OPR","bid":1.88,"ask":1.99,"last":2.15,"mark":1.94,"bidSize":240,"askSize":272,"bidAskSize":"240X272","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661391372,"quoteTimeInLong":1582727401157,"netChange":0.55,"volatility":29.979,"delta":-0.08,"gamma":0.003,"theta":-0.032,"vega":0.275,"rho":-0.094,"openInterest":5292,"timeValue":2.15,"theoreticalOptionValue":2.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.35,"markChange":-0.24,"markPercentChange":-10.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_063020P255","description":"SPY Jun 30 2020 255 Put (Quarterly)","exchangeName":"OPR","bid":2.25,"ask":2.33,"last":2.9,"mark":2.29,"bidSize":180,"askSize":240,"bidAskSize":"180X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663040286,"quoteTimeInLong":1582727401179,"netChange":1.02,"volatility":29.251,"delta":-0.094,"gamma":0.003,"theta":-0.035,"vega":0.308,"rho":-0.109,"openInterest":7371,"timeValue":2.9,"theoreticalOptionValue":2.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.08,"markChange":-0.26,"markPercentChange":-10.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_063020P260","description":"SPY Jun 30 2020 260 Put (Quarterly)","exchangeName":"OPR","bid":2.65,"ask":2.77,"last":3.06,"mark":2.71,"bidSize":210,"askSize":210,"bidAskSize":"210X210","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664701632,"quoteTimeInLong":1582727401143,"netChange":0.86,"volatility":28.571,"delta":-0.109,"gamma":0.004,"theta":-0.038,"vega":0.345,"rho":-0.128,"openInterest":1398,"timeValue":3.06,"theoreticalOptionValue":2.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.71,"markChange":-0.28,"markPercentChange":-9.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"264.0":[{"putCall":"PUT","symbol":"SPY_063020P264","description":"SPY Jun 30 2020 264 Put (Quarterly)","exchangeName":"OPR","bid":3.03,"ask":3.16,"last":3.48,"mark":3.1,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664703131,"quoteTimeInLong":1582727401156,"netChange":0.99,"volatility":28.052,"delta":-0.124,"gamma":0.004,"theta":-0.041,"vega":0.376,"rho":-0.144,"openInterest":517,"timeValue":3.48,"theoreticalOptionValue":3.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":264,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.84,"markChange":-0.32,"markPercentChange":-9.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_063020P265","description":"SPY Jun 30 2020 265 Put (Quarterly)","exchangeName":"OPR","bid":3.14,"ask":3.27,"last":3.58,"mark":3.21,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664995898,"quoteTimeInLong":1582727401146,"netChange":1,"volatility":27.927,"delta":-0.128,"gamma":0.004,"theta":-0.042,"vega":0.385,"rho":-0.149,"openInterest":2280,"timeValue":3.58,"theoreticalOptionValue":3.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.48,"markChange":-0.32,"markPercentChange":-9.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"266.0":[{"putCall":"PUT","symbol":"SPY_063020P266","description":"SPY Jun 30 2020 266 Put (Quarterly)","exchangeName":"OPR","bid":3.25,"ask":3.38,"last":3.72,"mark":3.32,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664881698,"quoteTimeInLong":1582727401118,"netChange":1.07,"volatility":27.782,"delta":-0.131,"gamma":0.004,"theta":-0.042,"vega":0.392,"rho":-0.153,"openInterest":1166,"timeValue":3.72,"theoreticalOptionValue":3.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":266,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.25,"markChange":-0.33,"markPercentChange":-8.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"267.0":[{"putCall":"PUT","symbol":"SPY_063020P267","description":"SPY Jun 30 2020 267 Put (Quarterly)","exchangeName":"OPR","bid":3.36,"ask":3.49,"last":3.81,"mark":3.43,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664995909,"quoteTimeInLong":1582727401146,"netChange":1.07,"volatility":27.653,"delta":-0.135,"gamma":0.004,"theta":-0.043,"vega":0.401,"rho":-0.158,"openInterest":1075,"timeValue":3.81,"theoreticalOptionValue":3.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":267,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.46,"markChange":-0.33,"markPercentChange":-8.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"PUT","symbol":"SPY_063020P268","description":"SPY Jun 30 2020 268 Put (Quarterly)","exchangeName":"OPR","bid":3.47,"ask":3.61,"last":3.96,"mark":3.54,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664653297,"quoteTimeInLong":1582727401156,"netChange":1.13,"volatility":27.528,"delta":-0.139,"gamma":0.004,"theta":-0.044,"vega":0.409,"rho":-0.162,"openInterest":330,"timeValue":3.96,"theoreticalOptionValue":3.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.21,"markChange":-0.34,"markPercentChange":-8.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"PUT","symbol":"SPY_063020P269","description":"SPY Jun 30 2020 269 Put (Quarterly)","exchangeName":"OPR","bid":3.59,"ask":3.73,"last":4.03,"mark":3.66,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661639259,"quoteTimeInLong":1582727401156,"netChange":1.12,"volatility":27.394,"delta":-0.144,"gamma":0.004,"theta":-0.044,"vega":0.417,"rho":-0.167,"openInterest":278,"timeValue":4.03,"theoreticalOptionValue":4.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.81,"markChange":-0.35,"markPercentChange":-8.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_063020P270","description":"SPY Jun 30 2020 270 Put (Quarterly)","exchangeName":"OPR","bid":3.71,"ask":3.86,"last":4.17,"mark":3.79,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664965313,"quoteTimeInLong":1582727401157,"netChange":1.16,"volatility":27.263,"delta":-0.148,"gamma":0.005,"theta":-0.045,"vega":0.426,"rho":-0.172,"openInterest":3858,"timeValue":4.17,"theoreticalOptionValue":4.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28,"markChange":-0.35,"markPercentChange":-8.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"PUT","symbol":"SPY_063020P271","description":"SPY Jun 30 2020 271 Put (Quarterly)","exchangeName":"OPR","bid":3.83,"ask":4,"last":2.65,"mark":3.92,"bidSize":204,"askSize":204,"bidAskSize":"204X204","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641065015,"quoteTimeInLong":1582727401157,"netChange":-0.46,"volatility":27.146,"delta":-0.152,"gamma":0.005,"theta":-0.046,"vega":0.434,"rho":-0.177,"openInterest":1904,"timeValue":2.65,"theoreticalOptionValue":4.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.71,"markChange":-0.37,"markPercentChange":-8.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"PUT","symbol":"SPY_063020P272","description":"SPY Jun 30 2020 272 Put (Quarterly)","exchangeName":"OPR","bid":3.98,"ask":4.12,"last":3.67,"mark":4.05,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651168465,"quoteTimeInLong":1582727401146,"netChange":0.46,"volatility":27.021,"delta":-0.157,"gamma":0.005,"theta":-0.046,"vega":0.443,"rho":-0.183,"openInterest":2350,"timeValue":3.67,"theoreticalOptionValue":4.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.5,"markChange":-0.37,"markPercentChange":-8.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"PUT","symbol":"SPY_063020P273","description":"SPY Jun 30 2020 273 Put (Quarterly)","exchangeName":"OPR","bid":4.11,"ask":4.26,"last":1.84,"mark":4.19,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582310221179,"quoteTimeInLong":1582727401128,"netChange":-1.47,"volatility":26.897,"delta":-0.162,"gamma":0.005,"theta":-0.047,"vega":0.451,"rho":-0.188,"openInterest":611,"timeValue":1.84,"theoreticalOptionValue":4.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.1,"markChange":-0.38,"markPercentChange":-8.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"PUT","symbol":"SPY_063020P274","description":"SPY Jun 30 2020 274 Put (Quarterly)","exchangeName":"OPR","bid":4.25,"ask":4.4,"last":3.71,"mark":4.33,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649289683,"quoteTimeInLong":1582727401180,"netChange":0.3,"volatility":26.753,"delta":-0.166,"gamma":0.005,"theta":-0.048,"vega":0.46,"rho":-0.193,"openInterest":425,"timeValue":3.71,"theoreticalOptionValue":4.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.38,"markChange":-0.38,"markPercentChange":-8.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_063020P275","description":"SPY Jun 30 2020 275 Put (Quarterly)","exchangeName":"OPR","bid":4.39,"ask":4.55,"last":5.09,"mark":4.47,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663364809,"quoteTimeInLong":1582727401157,"netChange":1.58,"volatility":26.623,"delta":-0.171,"gamma":0.005,"theta":-0.048,"vega":0.468,"rho":-0.199,"openInterest":26504,"timeValue":5.09,"theoreticalOptionValue":4.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.44,"markChange":-0.39,"markPercentChange":-7.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_063020P276","description":"SPY Jun 30 2020 276 Put (Quarterly)","exchangeName":"OPR","bid":4.54,"ask":4.7,"last":5.25,"mark":4.62,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664156315,"quoteTimeInLong":1582727401174,"netChange":1.63,"volatility":26.504,"delta":-0.176,"gamma":0.005,"theta":-0.049,"vega":0.477,"rho":-0.205,"openInterest":631,"timeValue":5.25,"theoreticalOptionValue":5.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.4,"markChange":-0.39,"markPercentChange":-7.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_063020P277","description":"SPY Jun 30 2020 277 Put (Quarterly)","exchangeName":"OPR","bid":4.69,"ask":4.85,"last":4,"mark":4.77,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649742302,"quoteTimeInLong":1582727401124,"netChange":0.26,"volatility":26.376,"delta":-0.181,"gamma":0.005,"theta":-0.05,"vega":0.486,"rho":-0.211,"openInterest":1965,"timeValue":4,"theoreticalOptionValue":5.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.11,"markChange":-0.41,"markPercentChange":-7.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_063020P278","description":"SPY Jun 30 2020 278 Put (Quarterly)","exchangeName":"OPR","bid":4.85,"ask":5.01,"last":5.45,"mark":4.93,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662056903,"quoteTimeInLong":1582727401182,"netChange":1.6,"volatility":26.238,"delta":-0.187,"gamma":0.006,"theta":-0.05,"vega":0.494,"rho":-0.217,"openInterest":552,"timeValue":5.45,"theoreticalOptionValue":5.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.93,"markChange":-0.41,"markPercentChange":-7.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_063020P279","description":"SPY Jun 30 2020 279 Put (Quarterly)","exchangeName":"OPR","bid":5.01,"ask":5.17,"last":5.28,"mark":5.09,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657214188,"quoteTimeInLong":1582727401161,"netChange":1.31,"volatility":26.112,"delta":-0.192,"gamma":0.006,"theta":-0.051,"vega":0.503,"rho":-0.223,"openInterest":848,"timeValue":5.28,"theoreticalOptionValue":5.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.78,"markChange":-0.42,"markPercentChange":-7.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_063020P280","description":"SPY Jun 30 2020 280 Put (Quarterly)","exchangeName":"OPR","bid":5.17,"ask":5.33,"last":5.98,"mark":5.25,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662632560,"quoteTimeInLong":1582727401157,"netChange":1.89,"volatility":25.976,"delta":-0.197,"gamma":0.006,"theta":-0.051,"vega":0.512,"rho":-0.229,"openInterest":2626,"timeValue":5.98,"theoreticalOptionValue":5.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.3,"markChange":-0.43,"markPercentChange":-7.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_063020P281","description":"SPY Jun 30 2020 281 Put (Quarterly)","exchangeName":"OPR","bid":5.34,"ask":5.5,"last":4.18,"mark":5.42,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643969320,"quoteTimeInLong":1582727401160,"netChange":-0.04,"volatility":25.841,"delta":-0.203,"gamma":0.006,"theta":-0.052,"vega":0.52,"rho":-0.235,"openInterest":1001,"timeValue":4.18,"theoreticalOptionValue":5.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.6,"markChange":-0.43,"markPercentChange":-7.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_063020P282","description":"SPY Jun 30 2020 282 Put (Quarterly)","exchangeName":"OPR","bid":5.51,"ask":5.68,"last":6,"mark":5.6,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660576721,"quoteTimeInLong":1582727401128,"netChange":1.66,"volatility":25.706,"delta":-0.209,"gamma":0.006,"theta":-0.052,"vega":0.529,"rho":-0.242,"openInterest":2406,"timeValue":6,"theoreticalOptionValue":6.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.5,"markChange":-0.44,"markPercentChange":-7.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_063020P283","description":"SPY Jun 30 2020 283 Put (Quarterly)","exchangeName":"OPR","bid":5.69,"ask":5.86,"last":6.55,"mark":5.78,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662686010,"quoteTimeInLong":1582727401170,"netChange":2.07,"volatility":25.58,"delta":-0.215,"gamma":0.006,"theta":-0.053,"vega":0.537,"rho":-0.248,"openInterest":867,"timeValue":6.55,"theoreticalOptionValue":6.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.33,"markChange":-0.44,"markPercentChange":-7.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_063020P284","description":"SPY Jun 30 2020 284 Put (Quarterly)","exchangeName":"OPR","bid":5.87,"ask":6.04,"last":6.5,"mark":5.96,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663779350,"quoteTimeInLong":1582727401180,"netChange":1.89,"volatility":25.445,"delta":-0.22,"gamma":0.006,"theta":-0.054,"vega":0.546,"rho":-0.255,"openInterest":506,"timeValue":6.5,"theoreticalOptionValue":6.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.46,"markChange":-0.45,"markPercentChange":-7.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_063020P285","description":"SPY Jun 30 2020 285 Put (Quarterly)","exchangeName":"OPR","bid":6.06,"ask":6.23,"last":7.3,"mark":6.15,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663061985,"quoteTimeInLong":1582727401146,"netChange":2.55,"volatility":25.318,"delta":-0.227,"gamma":0.006,"theta":-0.054,"vega":0.554,"rho":-0.262,"openInterest":1214,"timeValue":7.3,"theoreticalOptionValue":6.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.57,"markChange":-0.47,"markPercentChange":-7.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_063020P286","description":"SPY Jun 30 2020 286 Put (Quarterly)","exchangeName":"OPR","bid":6.25,"ask":6.43,"last":6.33,"mark":6.34,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656954348,"quoteTimeInLong":1582727401161,"netChange":1.44,"volatility":25.181,"delta":-0.233,"gamma":0.007,"theta":-0.055,"vega":0.563,"rho":-0.269,"openInterest":645,"timeValue":6.33,"theoreticalOptionValue":6.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.1,"markChange":-0.47,"markPercentChange":-6.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_063020P287","description":"SPY Jun 30 2020 287 Put (Quarterly)","exchangeName":"OPR","bid":6.45,"ask":6.63,"last":6.52,"mark":6.54,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656954010,"quoteTimeInLong":1582727401143,"netChange":1.48,"volatility":25.044,"delta":-0.239,"gamma":0.007,"theta":-0.055,"vega":0.571,"rho":-0.276,"openInterest":533,"timeValue":6.52,"theoreticalOptionValue":7.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.16,"markChange":-0.47,"markPercentChange":-6.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_063020P288","description":"SPY Jun 30 2020 288 Put (Quarterly)","exchangeName":"OPR","bid":6.66,"ask":6.84,"last":7.93,"mark":6.75,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663052107,"quoteTimeInLong":1582727401159,"netChange":2.74,"volatility":24.905,"delta":-0.246,"gamma":0.007,"theta":-0.056,"vega":0.579,"rho":-0.283,"openInterest":290,"timeValue":7.93,"theoreticalOptionValue":7.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.99,"markChange":-0.47,"markPercentChange":-6.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_063020P289","description":"SPY Jun 30 2020 289 Put (Quarterly)","exchangeName":"OPR","bid":6.86,"ask":7.05,"last":6.92,"mark":6.96,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656954349,"quoteTimeInLong":1582727401180,"netChange":1.58,"volatility":24.774,"delta":-0.252,"gamma":0.007,"theta":-0.056,"vega":0.588,"rho":-0.291,"openInterest":227,"timeValue":6.92,"theoreticalOptionValue":7.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.16,"markChange":-0.49,"markPercentChange":-6.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_063020P290","description":"SPY Jun 30 2020 290 Put (Quarterly)","exchangeName":"OPR","bid":7.08,"ask":7.26,"last":8.05,"mark":7.17,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662705535,"quoteTimeInLong":1582727401163,"netChange":2.55,"volatility":24.633,"delta":-0.259,"gamma":0.007,"theta":-0.056,"vega":0.596,"rho":-0.298,"openInterest":2127,"timeValue":8.05,"theoreticalOptionValue":7.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.2,"markChange":-0.49,"markPercentChange":-6.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_063020P291","description":"SPY Jun 30 2020 291 Put (Quarterly)","exchangeName":"OPR","bid":7.3,"ask":7.48,"last":5,"mark":7.39,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562312202,"quoteTimeInLong":1582727401168,"netChange":-0.67,"volatility":24.498,"delta":-0.266,"gamma":0.007,"theta":-0.057,"vega":0.604,"rho":-0.306,"openInterest":737,"timeValue":5,"theoreticalOptionValue":7.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.42,"markChange":-0.5,"markPercentChange":-6.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_063020P292","description":"SPY Jun 30 2020 292 Put (Quarterly)","exchangeName":"OPR","bid":7.52,"ask":7.71,"last":7.37,"mark":7.62,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656694515,"quoteTimeInLong":1582727401118,"netChange":1.54,"volatility":24.362,"delta":-0.273,"gamma":0.007,"theta":-0.057,"vega":0.612,"rho":-0.314,"openInterest":1425,"timeValue":7.37,"theoreticalOptionValue":8.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.94,"markChange":-0.52,"markPercentChange":-6.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_063020P293","description":"SPY Jun 30 2020 293 Put (Quarterly)","exchangeName":"OPR","bid":7.75,"ask":7.94,"last":6.11,"mark":7.85,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644061475,"quoteTimeInLong":1582727401120,"netChange":0.11,"volatility":24.224,"delta":-0.28,"gamma":0.008,"theta":-0.058,"vega":0.62,"rho":-0.322,"openInterest":354,"timeValue":6.11,"theoreticalOptionValue":8.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.31,"markChange":-0.52,"markPercentChange":-6.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_063020P294","description":"SPY Jun 30 2020 294 Put (Quarterly)","exchangeName":"OPR","bid":7.99,"ask":8.18,"last":9,"mark":8.09,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663934073,"quoteTimeInLong":1582727401160,"netChange":2.82,"volatility":24.075,"delta":-0.287,"gamma":0.008,"theta":-0.058,"vega":0.627,"rho":-0.33,"openInterest":1592,"timeValue":9,"theoreticalOptionValue":8.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.75,"markChange":-0.52,"markPercentChange":-6.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_063020P295","description":"SPY Jun 30 2020 295 Put (Quarterly)","exchangeName":"OPR","bid":8.23,"ask":8.42,"last":9.13,"mark":8.32,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660008045,"quoteTimeInLong":1582727401170,"netChange":2.77,"volatility":23.932,"delta":-0.295,"gamma":0.008,"theta":-0.058,"vega":0.635,"rho":-0.338,"openInterest":2012,"timeValue":9.13,"theoreticalOptionValue":8.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.26,"markChange":-0.53,"markPercentChange":-6.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_063020P296","description":"SPY Jun 30 2020 296 Put (Quarterly)","exchangeName":"OPR","bid":8.48,"ask":8.68,"last":9.91,"mark":8.58,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663130621,"quoteTimeInLong":1582727401180,"netChange":3.37,"volatility":23.794,"delta":-0.302,"gamma":0.008,"theta":-0.058,"vega":0.642,"rho":-0.346,"openInterest":593,"timeValue":9.91,"theoreticalOptionValue":9.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.95,"markChange":-0.54,"markPercentChange":-5.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_063020P297","description":"SPY Jun 30 2020 297 Put (Quarterly)","exchangeName":"OPR","bid":8.73,"ask":8.93,"last":9.62,"mark":8.83,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664071271,"quoteTimeInLong":1582727401176,"netChange":2.89,"volatility":23.661,"delta":-0.31,"gamma":0.008,"theta":-0.059,"vega":0.649,"rho":-0.355,"openInterest":1752,"timeValue":9.62,"theoreticalOptionValue":9.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.78,"markChange":-0.56,"markPercentChange":-5.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_063020P298","description":"SPY Jun 30 2020 298 Put (Quarterly)","exchangeName":"OPR","bid":8.99,"ask":9.2,"last":6.42,"mark":9.09,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573872831,"quoteTimeInLong":1582727401147,"netChange":-0.51,"volatility":23.518,"delta":-0.318,"gamma":0.008,"theta":-0.059,"vega":0.656,"rho":-0.364,"openInterest":468,"timeValue":6.42,"theoreticalOptionValue":9.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.28,"markChange":-0.56,"markPercentChange":-5.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_063020P299","description":"SPY Jun 30 2020 299 Put (Quarterly)","exchangeName":"OPR","bid":9.26,"ask":9.46,"last":7.78,"mark":9.36,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644528625,"quoteTimeInLong":1582727401135,"netChange":0.65,"volatility":23.371,"delta":-0.326,"gamma":0.008,"theta":-0.059,"vega":0.663,"rho":-0.372,"openInterest":590,"timeValue":7.78,"theoreticalOptionValue":9.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.53,"markChange":-0.58,"markPercentChange":-5.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_063020P300","description":"SPY Jun 30 2020 300 Put (Quarterly)","exchangeName":"OPR","bid":9.53,"ask":9.74,"last":9.73,"mark":9.64,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":9.73,"lowPrice":9.73,"openPrice":0,"closePrice":10.22,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727401170,"quoteTimeInLong":1582727401119,"netChange":-0.49,"volatility":23.228,"delta":-0.334,"gamma":0.008,"theta":-0.059,"vega":0.669,"rho":-0.381,"openInterest":6298,"timeValue":9.73,"theoreticalOptionValue":10.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.8,"markChange":-0.59,"markPercentChange":-5.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_063020P301","description":"SPY Jun 30 2020 301 Put (Quarterly)","exchangeName":"OPR","bid":9.8,"ask":10.04,"last":9.32,"mark":9.92,"bidSize":102,"askSize":102,"bidAskSize":"102X102","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653060161,"quoteTimeInLong":1582727401144,"netChange":1.77,"volatility":23.09,"delta":-0.343,"gamma":0.009,"theta":-0.06,"vega":0.676,"rho":-0.39,"openInterest":543,"timeValue":9.32,"theoreticalOptionValue":10.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.87,"markChange":-0.59,"markPercentChange":-5.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_063020P302","description":"SPY Jun 30 2020 302 Put (Quarterly)","exchangeName":"OPR","bid":10.1,"ask":10.31,"last":7,"mark":10.21,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575754368,"quoteTimeInLong":1582727401145,"netChange":-0.75,"volatility":22.932,"delta":-0.351,"gamma":0.009,"theta":-0.06,"vega":0.682,"rho":-0.399,"openInterest":332,"timeValue":7,"theoreticalOptionValue":10.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.99,"markChange":-0.6,"markPercentChange":-5.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_063020P303","description":"SPY Jun 30 2020 303 Put (Quarterly)","exchangeName":"OPR","bid":10.4,"ask":10.61,"last":7.23,"mark":10.51,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560461678,"quoteTimeInLong":1582727401117,"netChange":-0.75,"volatility":22.793,"delta":-0.36,"gamma":0.009,"theta":-0.06,"vega":0.688,"rho":-0.408,"openInterest":357,"timeValue":7.23,"theoreticalOptionValue":11.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.71,"markChange":-0.61,"markPercentChange":-5.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_063020P304","description":"SPY Jun 30 2020 304 Put (Quarterly)","exchangeName":"OPR","bid":10.7,"ask":10.92,"last":11.6,"mark":10.81,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663511339,"quoteTimeInLong":1582727401149,"netChange":3.39,"volatility":22.65,"delta":-0.368,"gamma":0.009,"theta":-0.06,"vega":0.693,"rho":-0.418,"openInterest":627,"timeValue":11.6,"theoreticalOptionValue":11.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.67,"markChange":-0.62,"markPercentChange":-5.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_063020P305","description":"SPY Jun 30 2020 305 Put (Quarterly)","exchangeName":"OPR","bid":10.99,"ask":11.25,"last":11.25,"mark":11.12,"bidSize":85,"askSize":85,"bidAskSize":"85X85","lastSize":0,"highPrice":11.25,"lowPrice":11.25,"openPrice":0,"closePrice":11.75,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400956,"quoteTimeInLong":1582727401157,"netChange":-0.5,"volatility":22.502,"delta":-0.377,"gamma":0.009,"theta":-0.06,"vega":0.699,"rho":-0.427,"openInterest":8322,"timeValue":11.25,"theoreticalOptionValue":11.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.26,"markChange":-0.63,"markPercentChange":-5.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_063020P306","description":"SPY Jun 30 2020 306 Put (Quarterly)","exchangeName":"OPR","bid":11.33,"ask":11.55,"last":10.05,"mark":11.44,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649055436,"quoteTimeInLong":1582727401173,"netChange":1.37,"volatility":22.35,"delta":-0.386,"gamma":0.009,"theta":-0.06,"vega":0.703,"rho":-0.436,"openInterest":201,"timeValue":10.05,"theoreticalOptionValue":12.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.33,"markChange":-0.63,"markPercentChange":-5.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_063020P307","description":"SPY Jun 30 2020 307 Put (Quarterly)","exchangeName":"OPR","bid":11.65,"ask":11.87,"last":10.32,"mark":11.76,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649003759,"quoteTimeInLong":1582727401174,"netChange":1.4,"volatility":22.2,"delta":-0.396,"gamma":0.009,"theta":-0.06,"vega":0.708,"rho":-0.446,"openInterest":887,"timeValue":10.32,"theoreticalOptionValue":12.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.27,"markChange":-0.65,"markPercentChange":-5.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_063020P308","description":"SPY Jun 30 2020 308 Put (Quarterly)","exchangeName":"OPR","bid":11.98,"ask":12.21,"last":13.53,"mark":12.1,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659317215,"quoteTimeInLong":1582727401142,"netChange":4.36,"volatility":21.999,"delta":-0.406,"gamma":0.01,"theta":-0.059,"vega":0.713,"rho":-0.456,"openInterest":2561,"timeValue":13.53,"theoreticalOptionValue":12.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.13,"markChange":-0.67,"markPercentChange":-5.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_063020P309","description":"SPY Jun 30 2020 309 Put (Quarterly)","exchangeName":"OPR","bid":12.33,"ask":12.55,"last":12.54,"mark":12.44,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657228123,"quoteTimeInLong":1582727401115,"netChange":3.11,"volatility":21.845,"delta":-0.415,"gamma":0.01,"theta":-0.059,"vega":0.716,"rho":-0.466,"openInterest":920,"timeValue":12.54,"theoreticalOptionValue":13.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.71,"markChange":-0.67,"markPercentChange":-5.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_063020P310","description":"SPY Jun 30 2020 310 Put (Quarterly)","exchangeName":"OPR","bid":12.68,"ask":12.9,"last":13.78,"mark":12.79,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380718,"quoteTimeInLong":1582727401171,"netChange":4.08,"volatility":21.692,"delta":-0.425,"gamma":0.01,"theta":-0.059,"vega":0.72,"rho":-0.476,"openInterest":2677,"timeValue":13.78,"theoreticalOptionValue":13.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.26,"markChange":-0.68,"markPercentChange":-5.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_063020P311","description":"SPY Jun 30 2020 311 Put (Quarterly)","exchangeName":"OPR","bid":13.03,"ask":13.27,"last":11.64,"mark":13.15,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647948404,"quoteTimeInLong":1582727401117,"netChange":1.66,"volatility":21.541,"delta":-0.435,"gamma":0.01,"theta":-0.059,"vega":0.723,"rho":-0.486,"openInterest":810,"timeValue":11.64,"theoreticalOptionValue":13.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.02,"markChange":-0.69,"markPercentChange":-4.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_063020P312","description":"SPY Jun 30 2020 312 Put (Quarterly)","exchangeName":"OPR","bid":13.4,"ask":13.64,"last":14.44,"mark":13.52,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664814553,"quoteTimeInLong":1582727401170,"netChange":4.18,"volatility":20.557,"delta":-0.445,"gamma":0.01,"theta":-0.056,"vega":0.726,"rho":-0.493,"openInterest":1006,"timeValue":14.44,"theoreticalOptionValue":13.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.43,"markChange":-0.7,"markPercentChange":-4.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_063020P313","description":"SPY Jun 30 2020 313 Put (Quarterly)","exchangeName":"OPR","bid":13.78,"ask":14.02,"last":14.06,"mark":13.9,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660846789,"quoteTimeInLong":1582727401165,"netChange":3.52,"volatility":20.383,"delta":-0.455,"gamma":0.011,"theta":-0.056,"vega":0.728,"rho":-0.504,"openInterest":1195,"timeValue":14.06,"theoreticalOptionValue":13.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.1,"markChange":-0.71,"markPercentChange":-4.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_063020P314","description":"SPY Jun 30 2020 314 Put (Quarterly)","exchangeName":"OPR","bid":14.17,"ask":14.41,"last":10.5,"mark":14.29,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641852031,"quoteTimeInLong":1582727401137,"netChange":-0.34,"volatility":20.065,"delta":-0.466,"gamma":0.011,"theta":-0.055,"vega":0.73,"rho":-0.514,"openInterest":936,"timeValue":10.5,"theoreticalOptionValue":14.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.26,"markChange":-0.72,"markPercentChange":-4.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_063020P315","description":"SPY Jun 30 2020 315 Put (Quarterly)","exchangeName":"OPR","bid":14.57,"ask":14.81,"last":15.93,"mark":14.69,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664183322,"quoteTimeInLong":1582727401162,"netChange":4.79,"volatility":20.035,"delta":-0.477,"gamma":0.011,"theta":-0.055,"vega":0.731,"rho":-0.524,"openInterest":1955,"timeValue":14.98,"theoreticalOptionValue":14.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.06,"markChange":-0.73,"markPercentChange":-4.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_063020P316","description":"SPY Jun 30 2020 316 Put (Quarterly)","exchangeName":"OPR","bid":14.69,"ask":15.49,"last":15.5,"mark":15.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661533434,"quoteTimeInLong":1582727401032,"netChange":4.05,"volatility":19.86,"delta":-0.488,"gamma":0.011,"theta":-0.054,"vega":0.732,"rho":-0.535,"openInterest":1438,"timeValue":13.55,"theoreticalOptionValue":15.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.55,"markChange":-0.76,"markPercentChange":-4.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_063020P317","description":"SPY Jun 30 2020 317 Put (Quarterly)","exchangeName":"OPR","bid":15.11,"ask":15.89,"last":17.1,"mark":15.5,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662767944,"quoteTimeInLong":1582727401032,"netChange":5.33,"volatility":19.685,"delta":-0.499,"gamma":0.011,"theta":-0.054,"vega":0.732,"rho":-0.545,"openInterest":4500,"timeValue":14.15,"theoreticalOptionValue":15.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.72,"markChange":-0.79,"markPercentChange":-4.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_063020P318","description":"SPY Jun 30 2020 318 Put (Quarterly)","exchangeName":"OPR","bid":15.54,"ask":16.34,"last":15.57,"mark":15.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656100729,"quoteTimeInLong":1582727401032,"netChange":3.47,"volatility":20.521,"delta":-0.507,"gamma":0.011,"theta":-0.056,"vega":0.732,"rho":-0.554,"openInterest":1136,"timeValue":11.62,"theoreticalOptionValue":16.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.74,"markChange":-0.79,"markPercentChange":-4.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_063020P319","description":"SPY Jun 30 2020 319 Put (Quarterly)","exchangeName":"OPR","bid":15.98,"ask":16.77,"last":17.3,"mark":16.38,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658677673,"quoteTimeInLong":1582727401032,"netChange":4.86,"volatility":20.503,"delta":-0.517,"gamma":0.011,"theta":-0.056,"vega":0.731,"rho":-0.564,"openInterest":1244,"timeValue":12.35,"theoreticalOptionValue":17.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.33,"markChange":-0.8,"markPercentChange":-4.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_063020P320","description":"SPY Jun 30 2020 320 Put (Quarterly)","exchangeName":"OPR","bid":16.44,"ask":17.24,"last":17.78,"mark":16.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664605266,"quoteTimeInLong":1582727401032,"netChange":4.99,"volatility":20.371,"delta":-0.527,"gamma":0.011,"theta":-0.055,"vega":0.73,"rho":-0.573,"openInterest":1626,"timeValue":11.83,"theoreticalOptionValue":17.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.35,"markChange":-0.78,"markPercentChange":-4.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_063020P321","description":"SPY Jun 30 2020 321 Put (Quarterly)","exchangeName":"OPR","bid":16.9,"ask":17.7,"last":14.5,"mark":17.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646582170,"quoteTimeInLong":1582727401032,"netChange":1.36,"volatility":20.279,"delta":-0.538,"gamma":0.011,"theta":-0.055,"vega":0.729,"rho":-0.582,"openInterest":2691,"timeValue":7.55,"theoreticalOptionValue":18.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.51,"markChange":-0.81,"markPercentChange":-4.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_063020P322","description":"SPY Jun 30 2020 322 Put (Quarterly)","exchangeName":"OPR","bid":17.38,"ask":18.18,"last":19,"mark":17.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664299382,"quoteTimeInLong":1582727401032,"netChange":5.49,"volatility":20.137,"delta":-0.549,"gamma":0.011,"theta":-0.054,"vega":0.726,"rho":-0.591,"openInterest":355,"timeValue":11.05,"theoreticalOptionValue":18.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.54,"markChange":-0.82,"markPercentChange":-4.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_063020P323","description":"SPY Jun 30 2020 323 Put (Quarterly)","exchangeName":"OPR","bid":17.87,"ask":18.65,"last":19.49,"mark":18.26,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664441459,"quoteTimeInLong":1582727401031,"netChange":5.6,"volatility":19.987,"delta":-0.56,"gamma":0.011,"theta":-0.054,"vega":0.723,"rho":-0.601,"openInterest":1166,"timeValue":10.54,"theoreticalOptionValue":19.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.34,"markChange":-0.84,"markPercentChange":-4.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_063020P324","description":"SPY Jun 30 2020 324 Put (Quarterly)","exchangeName":"OPR","bid":18.38,"ask":19.18,"last":20.5,"mark":18.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662963647,"quoteTimeInLong":1582727401027,"netChange":6.22,"volatility":19.842,"delta":-0.571,"gamma":0.011,"theta":-0.053,"vega":0.72,"rho":-0.609,"openInterest":356,"timeValue":10.55,"theoreticalOptionValue":19.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.74,"markChange":-0.82,"markPercentChange":-4.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_063020P325","description":"SPY Jun 30 2020 325 Put (Quarterly)","exchangeName":"OPR","bid":18.9,"ask":19.68,"last":20.23,"mark":19.29,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664605266,"quoteTimeInLong":1582727401032,"netChange":5.55,"volatility":19.681,"delta":-0.583,"gamma":0.011,"theta":-0.052,"vega":0.715,"rho":-0.618,"openInterest":698,"timeValue":9.28,"theoreticalOptionValue":20.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.59,"markChange":-0.83,"markPercentChange":-4.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_063020P326","description":"SPY Jun 30 2020 326 Put (Quarterly)","exchangeName":"OPR","bid":19.43,"ask":20.23,"last":21.28,"mark":19.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664110437,"quoteTimeInLong":1582727401027,"netChange":6.2,"volatility":19.567,"delta":-0.594,"gamma":0.011,"theta":-0.051,"vega":0.71,"rho":-0.627,"openInterest":374,"timeValue":9.33,"theoreticalOptionValue":20.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.02,"markChange":-0.82,"markPercentChange":-3.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_063020P327","description":"SPY Jun 30 2020 327 Put (Quarterly)","exchangeName":"OPR","bid":19.98,"ask":20.76,"last":20,"mark":20.37,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661168149,"quoteTimeInLong":1582727401027,"netChange":4.49,"volatility":19.444,"delta":-0.606,"gamma":0.011,"theta":-0.05,"vega":0.705,"rho":-0.635,"openInterest":506,"timeValue":7.05,"theoreticalOptionValue":21.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.18,"markChange":-0.84,"markPercentChange":-3.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_063020P328","description":"SPY Jun 30 2020 328 Put (Quarterly)","exchangeName":"OPR","bid":20.44,"ask":21.44,"last":19.62,"mark":20.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656642141,"quoteTimeInLong":1582727401027,"netChange":3.67,"volatility":19.319,"delta":-0.617,"gamma":0.011,"theta":-0.05,"vega":0.699,"rho":-0.642,"openInterest":440,"timeValue":5.67,"theoreticalOptionValue":21.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.86,"markChange":-0.84,"markPercentChange":-3.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_063020P329","description":"SPY Jun 30 2020 329 Put (Quarterly)","exchangeName":"OPR","bid":21.02,"ask":22,"last":22.72,"mark":21.51,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664311082,"quoteTimeInLong":1582727401027,"netChange":6.32,"volatility":19.222,"delta":-0.628,"gamma":0.011,"theta":-0.049,"vega":0.692,"rho":-0.65,"openInterest":356,"timeValue":7.77,"theoreticalOptionValue":22.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.27,"markChange":-0.85,"markPercentChange":-3.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_063020P330","description":"SPY Jun 30 2020 330 Put (Quarterly)","exchangeName":"OPR","bid":21.62,"ask":22.62,"last":23.86,"mark":22.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663955511,"quoteTimeInLong":1582727401032,"netChange":7.01,"volatility":19.122,"delta":-0.639,"gamma":0.011,"theta":-0.048,"vega":0.685,"rho":-0.657,"openInterest":2105,"timeValue":7.91,"theoreticalOptionValue":22.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.54,"markChange":-0.83,"markPercentChange":-3.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_063020P331","description":"SPY Jun 30 2020 331 Put (Quarterly)","exchangeName":"OPR","bid":22.23,"ask":23.23,"last":23,"mark":22.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660718848,"quoteTimeInLong":1582727401027,"netChange":5.67,"volatility":18.998,"delta":-0.651,"gamma":0.011,"theta":-0.047,"vega":0.677,"rho":-0.663,"openInterest":618,"timeValue":6.05,"theoreticalOptionValue":23.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.1,"markChange":-0.81,"markPercentChange":-3.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_063020P332","description":"SPY Jun 30 2020 332 Put (Quarterly)","exchangeName":"OPR","bid":22.85,"ask":23.85,"last":24.72,"mark":23.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659151543,"quoteTimeInLong":1582727401027,"netChange":6.9,"volatility":18.902,"delta":-0.662,"gamma":0.011,"theta":-0.046,"vega":0.668,"rho":-0.669,"openInterest":446,"timeValue":6.77,"theoreticalOptionValue":24.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.6,"markChange":-0.78,"markPercentChange":-3.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_063020P333","description":"SPY Jun 30 2020 333 Put (Quarterly)","exchangeName":"OPR","bid":23.5,"ask":24.5,"last":26.02,"mark":24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663193216,"quoteTimeInLong":1582727401024,"netChange":7.7,"volatility":18.82,"delta":-0.673,"gamma":0.011,"theta":-0.045,"vega":0.659,"rho":-0.674,"openInterest":333,"timeValue":7.07,"theoreticalOptionValue":24.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.02,"markChange":-0.81,"markPercentChange":-3.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_063020P334","description":"SPY Jun 30 2020 334 Put (Quarterly)","exchangeName":"OPR","bid":24.16,"ask":25.16,"last":18.25,"mark":24.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642494970,"quoteTimeInLong":1582727401024,"netChange":-0.59,"volatility":18.751,"delta":-0.683,"gamma":0.01,"theta":-0.044,"vega":0.65,"rho":-0.679,"openInterest":112,"timeValue":-1.7,"theoreticalOptionValue":25.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.3,"markChange":-0.83,"markPercentChange":-3.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_063020P335","description":"SPY Jun 30 2020 335 Put (Quarterly)","exchangeName":"OPR","bid":24.84,"ask":25.82,"last":26.75,"mark":25.33,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662166963,"quoteTimeInLong":1582727401032,"netChange":7.37,"volatility":18.697,"delta":-0.694,"gamma":0.01,"theta":-0.043,"vega":0.64,"rho":-0.683,"openInterest":757,"timeValue":5.8,"theoreticalOptionValue":26.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.15,"markChange":-0.84,"markPercentChange":-3.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_063020P336","description":"SPY Jun 30 2020 336 Put (Quarterly)","exchangeName":"OPR","bid":25.54,"ask":26.54,"last":23.78,"mark":26.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653230101,"quoteTimeInLong":1582727401024,"netChange":3.84,"volatility":18.604,"delta":-0.705,"gamma":0.01,"theta":-0.042,"vega":0.629,"rho":-0.686,"openInterest":2043,"timeValue":1.83,"theoreticalOptionValue":26.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.29,"markChange":-0.82,"markPercentChange":-3.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_063020P337","description":"SPY Jun 30 2020 337 Put (Quarterly)","exchangeName":"OPR","bid":26.26,"ask":27.23,"last":28.8,"mark":26.75,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662794248,"quoteTimeInLong":1582727401022,"netChange":8.29,"volatility":18.605,"delta":-0.714,"gamma":0.01,"theta":-0.041,"vega":0.62,"rho":-0.689,"openInterest":1465,"timeValue":5.85,"theoreticalOptionValue":27.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.06,"markChange":-0.83,"markPercentChange":-3,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_063020P338","description":"SPY Jun 30 2020 338 Put (Quarterly)","exchangeName":"OPR","bid":27,"ask":28,"last":28.08,"mark":27.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660735545,"quoteTimeInLong":1582727401022,"netChange":6.99,"volatility":18.601,"delta":-0.724,"gamma":0.01,"theta":-0.041,"vega":0.609,"rho":-0.691,"openInterest":2586,"timeValue":4.13,"theoreticalOptionValue":28.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.72,"markChange":-0.78,"markPercentChange":-2.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_063020P339","description":"SPY Jun 30 2020 339 Put (Quarterly)","exchangeName":"OPR","bid":27.76,"ask":28.73,"last":29.18,"mark":28.25,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659919033,"quoteTimeInLong":1582727401022,"netChange":7.47,"volatility":18.54,"delta":-0.734,"gamma":0.01,"theta":-0.04,"vega":0.598,"rho":-0.693,"openInterest":2010,"timeValue":4.23,"theoreticalOptionValue":29.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.74,"markChange":-0.78,"markPercentChange":-2.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_063020P340","description":"SPY Jun 30 2020 340 Put (Quarterly)","exchangeName":"OPR","bid":28.53,"ask":29.53,"last":30.59,"mark":29.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662711916,"quoteTimeInLong":1582727401032,"netChange":8.25,"volatility":18.599,"delta":-0.742,"gamma":0.01,"theta":-0.039,"vega":0.588,"rho":-0.694,"openInterest":2899,"timeValue":4.64,"theoreticalOptionValue":29.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.69,"markChange":-0.77,"markPercentChange":-2.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_063020P341","description":"SPY Jun 30 2020 341 Put (Quarterly)","exchangeName":"OPR","bid":29.33,"ask":30.32,"last":23,"mark":29.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564558649,"quoteTimeInLong":1582727401140,"netChange":0.02,"volatility":18.559,"delta":-0.751,"gamma":0.009,"theta":-0.038,"vega":0.576,"rho":-0.694,"openInterest":101,"timeValue":-3.95,"theoreticalOptionValue":30.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.07,"markChange":-0.76,"markPercentChange":-2.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_063020P342","description":"SPY Jun 30 2020 342 Put (Quarterly)","exchangeName":"OPR","bid":30.14,"ask":31.14,"last":12.73,"mark":30.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582215254456,"quoteTimeInLong":1582727401022,"netChange":-10.92,"volatility":18.662,"delta":-0.758,"gamma":0.009,"theta":-0.037,"vega":0.567,"rho":-0.694,"openInterest":70,"timeValue":-15.22,"theoreticalOptionValue":31.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.79,"markChange":-0.75,"markPercentChange":-2.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_063020P343","description":"SPY Jun 30 2020 343 Put (Quarterly)","exchangeName":"OPR","bid":30.96,"ask":31.93,"last":22.62,"mark":31.45,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555368244,"quoteTimeInLong":1582727401021,"netChange":-1.71,"volatility":18.675,"delta":-0.766,"gamma":0.009,"theta":-0.037,"vega":0.555,"rho":-0.693,"openInterest":816,"timeValue":-6.33,"theoreticalOptionValue":32.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.32,"markChange":-0.76,"markPercentChange":-2.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_063020P344","description":"SPY Jun 30 2020 344 Put (Quarterly)","exchangeName":"OPR","bid":31.81,"ask":32.81,"last":14.15,"mark":32.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582039172434,"quoteTimeInLong":1582727401021,"netChange":-10.89,"volatility":18.756,"delta":-0.774,"gamma":0.009,"theta":-0.036,"vega":0.545,"rho":-0.692,"openInterest":985,"timeValue":-15.8,"theoreticalOptionValue":33.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.95,"markChange":-0.73,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_063020P345","description":"SPY Jun 30 2020 345 Put (Quarterly)","exchangeName":"OPR","bid":32.66,"ask":33.66,"last":35,"mark":33.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659056211,"quoteTimeInLong":1582727401032,"netChange":9.23,"volatility":18.818,"delta":-0.781,"gamma":0.009,"theta":-0.035,"vega":0.535,"rho":-0.691,"openInterest":102,"timeValue":4.05,"theoreticalOptionValue":34.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.22,"markChange":-0.73,"markPercentChange":-2.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_063020P346","description":"SPY Jun 30 2020 346 Put (Quarterly)","exchangeName":"OPR","bid":33.54,"ask":34.53,"last":14.02,"mark":34.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582135898704,"quoteTimeInLong":1582727401158,"netChange":-12.5,"volatility":18.868,"delta":-0.788,"gamma":0.009,"theta":-0.035,"vega":0.524,"rho":-0.688,"openInterest":671,"timeValue":-17.93,"theoreticalOptionValue":34.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.98,"markChange":-0.72,"markPercentChange":-2.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_063020P347","description":"SPY Jun 30 2020 347 Put (Quarterly)","exchangeName":"OPR","bid":34.42,"ask":35.38,"last":14.55,"mark":34.9,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582135890720,"quoteTimeInLong":1582727401019,"netChange":-12.74,"volatility":19.053,"delta":-0.793,"gamma":0.008,"theta":-0.035,"vega":0.517,"rho":-0.687,"openInterest":603,"timeValue":-18.4,"theoreticalOptionValue":35.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.76,"markChange":-0.72,"markPercentChange":-2.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_063020P348","description":"SPY Jun 30 2020 348 Put (Quarterly)","exchangeName":"OPR","bid":35.31,"ask":36.31,"last":18.28,"mark":35.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582303261041,"quoteTimeInLong":1582727401019,"netChange":-9.8,"volatility":19.063,"delta":-0.8,"gamma":0.008,"theta":-0.034,"vega":0.505,"rho":-0.683,"openInterest":650,"timeValue":-15.67,"theoreticalOptionValue":36.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.85,"markChange":-0.7,"markPercentChange":-1.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_063020P349","description":"SPY Jun 30 2020 349 Put (Quarterly)","exchangeName":"OPR","bid":36.22,"ask":37.21,"last":16.35,"mark":36.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581624002460,"quoteTimeInLong":1582727401128,"netChange":-12.54,"volatility":19.273,"delta":-0.804,"gamma":0.008,"theta":-0.034,"vega":0.498,"rho":-0.681,"openInterest":257,"timeValue":-18.6,"theoreticalOptionValue":37.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.51,"markChange":-0.7,"markPercentChange":-1.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_063020P350","description":"SPY Jun 30 2020 350 Put (Quarterly)","exchangeName":"OPR","bid":37.13,"ask":38.13,"last":32.5,"mark":37.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650006735,"quoteTimeInLong":1582727401032,"netChange":2.79,"volatility":19.446,"delta":-0.809,"gamma":0.008,"theta":-0.033,"vega":0.491,"rho":-0.679,"openInterest":700,"timeValue":-3.45,"theoreticalOptionValue":38.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.28,"markChange":-0.69,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_063020P351","description":"SPY Jun 30 2020 351 Put (Quarterly)","exchangeName":"OPR","bid":38.05,"ask":39.02,"last":20.26,"mark":38.53,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582303284994,"quoteTimeInLong":1582727401018,"netChange":-10.3,"volatility":19.624,"delta":-0.813,"gamma":0.008,"theta":-0.033,"vega":0.484,"rho":-0.676,"openInterest":6,"timeValue":-16.69,"theoreticalOptionValue":39.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.25,"markChange":-0.7,"markPercentChange":-1.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_063020P352","description":"SPY Jun 30 2020 352 Put (Quarterly)","exchangeName":"OPR","bid":38.98,"ask":39.98,"last":0,"mark":39.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":19.86,"delta":-0.816,"gamma":0.007,"theta":-0.033,"vega":0.478,"rho":-0.674,"openInterest":0,"timeValue":1.53,"theoreticalOptionValue":40.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_063020P353","description":"SPY Jun 30 2020 353 Put (Quarterly)","exchangeName":"OPR","bid":39.91,"ask":40.88,"last":19.46,"mark":40.39,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581624859779,"quoteTimeInLong":1582727401018,"netChange":-12.82,"volatility":20.027,"delta":-0.82,"gamma":0.007,"theta":-0.033,"vega":0.471,"rho":-0.671,"openInterest":4,"timeValue":-19.49,"theoreticalOptionValue":41.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.19,"markChange":-0.69,"markPercentChange":-1.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_063020P354","description":"SPY Jun 30 2020 354 Put (Quarterly)","exchangeName":"OPR","bid":40.86,"ask":41.86,"last":28.61,"mark":41.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578678117132,"quoteTimeInLong":1582727401018,"netChange":-4.55,"volatility":20.286,"delta":-0.823,"gamma":0.007,"theta":-0.033,"vega":0.466,"rho":-0.669,"openInterest":1,"timeValue":-11.34,"theoreticalOptionValue":42.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.84,"markChange":-0.67,"markPercentChange":-1.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_063020P355","description":"SPY Jun 30 2020 355 Put (Quarterly)","exchangeName":"OPR","bid":41.8,"ask":42.77,"last":23.5,"mark":42.29,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582296301596,"quoteTimeInLong":1582727401032,"netChange":-10.56,"volatility":20.455,"delta":-0.827,"gamma":0.007,"theta":-0.033,"vega":0.459,"rho":-0.666,"openInterest":23,"timeValue":-17.45,"theoreticalOptionValue":43.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.57,"markChange":-0.69,"markPercentChange":-1.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_063020P356","description":"SPY Jun 30 2020 356 Put (Quarterly)","exchangeName":"OPR","bid":42.76,"ask":43.76,"last":0,"mark":43.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":20.784,"delta":-0.828,"gamma":0.007,"theta":-0.033,"vega":0.456,"rho":-0.665,"openInterest":0,"timeValue":1.31,"theoreticalOptionValue":44.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_063020P357","description":"SPY Jun 30 2020 357 Put (Quarterly)","exchangeName":"OPR","bid":43.71,"ask":44.71,"last":31.33,"mark":44.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578683972909,"quoteTimeInLong":1582727401018,"netChange":-4.55,"volatility":21.045,"delta":-0.83,"gamma":0.006,"theta":-0.033,"vega":0.452,"rho":-0.664,"openInterest":0,"timeValue":-11.62,"theoreticalOptionValue":45.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.13,"markChange":-0.68,"markPercentChange":-1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_063020P358","description":"SPY Jun 30 2020 358 Put (Quarterly)","exchangeName":"OPR","bid":44.68,"ask":45.67,"last":37.05,"mark":45.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580502367153,"quoteTimeInLong":1582727401166,"netChange":0.24,"volatility":21.27,"delta":-0.833,"gamma":0.006,"theta":-0.033,"vega":0.447,"rho":-0.661,"openInterest":1,"timeValue":-6.9,"theoreticalOptionValue":46.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.53,"markChange":-0.67,"markPercentChange":-1.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_063020P359","description":"SPY Jun 30 2020 359 Put (Quarterly)","exchangeName":"OPR","bid":45.64,"ask":46.61,"last":38.23,"mark":46.13,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580502825416,"quoteTimeInLong":1582727401018,"netChange":0.49,"volatility":21.537,"delta":-0.835,"gamma":0.006,"theta":-0.033,"vega":0.443,"rho":-0.659,"openInterest":248,"timeValue":-6.72,"theoreticalOptionValue":47.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.04,"markChange":-0.68,"markPercentChange":-1.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_063020P360","description":"SPY Jun 30 2020 360 Put (Quarterly)","exchangeName":"OPR","bid":46.61,"ask":47.61,"last":37.14,"mark":47.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562043219,"quoteTimeInLong":1582727401032,"netChange":-1.54,"volatility":21.949,"delta":-0.835,"gamma":0.006,"theta":-0.034,"vega":0.443,"rho":-0.66,"openInterest":14,"timeValue":-8.81,"theoreticalOptionValue":48.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.23,"markChange":-0.67,"markPercentChange":-1.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_063020P361","description":"SPY Jun 30 2020 361 Put (Quarterly)","exchangeName":"OPR","bid":47.58,"ask":48.55,"last":37.32,"mark":48.07,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580753375354,"quoteTimeInLong":1582727401017,"netChange":-2.31,"volatility":22.201,"delta":-0.837,"gamma":0.006,"theta":-0.034,"vega":0.439,"rho":-0.658,"openInterest":6,"timeValue":-9.63,"theoreticalOptionValue":49.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.73,"markChange":-0.68,"markPercentChange":-1.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_063020P362","description":"SPY Jun 30 2020 362 Put (Quarterly)","exchangeName":"OPR","bid":48.55,"ask":49.55,"last":38.3,"mark":49.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580753375354,"quoteTimeInLong":1582727401017,"netChange":-2.28,"volatility":22.451,"delta":-0.839,"gamma":0.006,"theta":-0.034,"vega":0.435,"rho":-0.656,"openInterest":6,"timeValue":-9.65,"theoreticalOptionValue":50.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.6,"markChange":-0.67,"markPercentChange":-1.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_063020P363","description":"SPY Jun 30 2020 363 Put (Quarterly)","exchangeName":"OPR","bid":49.53,"ask":50.53,"last":0,"mark":50.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":22.62,"delta":-0.842,"gamma":0.006,"theta":-0.034,"vega":0.429,"rho":-0.652,"openInterest":0,"timeValue":1.08,"theoreticalOptionValue":51.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_063020P364","description":"SPY Jun 30 2020 364 Put (Quarterly)","exchangeName":"OPR","bid":50.51,"ask":51.51,"last":0,"mark":51.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":22.877,"delta":-0.843,"gamma":0.005,"theta":-0.034,"vega":0.426,"rho":-0.65,"openInterest":0,"timeValue":1.06,"theoreticalOptionValue":52.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_063020P365","description":"SPY Jun 30 2020 365 Put (Quarterly)","exchangeName":"OPR","bid":51.49,"ask":52.45,"last":42.04,"mark":51.97,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577982613753,"quoteTimeInLong":1582727401032,"netChange":-1.43,"volatility":23.131,"delta":-0.845,"gamma":0.005,"theta":-0.034,"vega":0.423,"rho":-0.647,"openInterest":1,"timeValue":-8.91,"theoreticalOptionValue":53.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.72,"markChange":-0.69,"markPercentChange":-1.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_063020P366","description":"SPY Jun 30 2020 366 Put (Quarterly)","exchangeName":"OPR","bid":52.47,"ask":53.47,"last":0,"mark":52.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401155,"netChange":0,"volatility":23.395,"delta":-0.846,"gamma":0.005,"theta":-0.034,"vega":0.42,"rho":-0.646,"openInterest":0,"timeValue":1.02,"theoreticalOptionValue":53.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_063020P367","description":"SPY Jun 30 2020 367 Put (Quarterly)","exchangeName":"OPR","bid":53.45,"ask":54.42,"last":0,"mark":53.94,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401133,"netChange":0,"volatility":23.658,"delta":-0.848,"gamma":0.005,"theta":-0.034,"vega":0.417,"rho":-0.644,"openInterest":0,"timeValue":0.99,"theoreticalOptionValue":54.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_063020P368","description":"SPY Jun 30 2020 368 Put (Quarterly)","exchangeName":"OPR","bid":54.44,"ask":55.44,"last":0,"mark":54.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":23.931,"delta":-0.849,"gamma":0.005,"theta":-0.035,"vega":0.414,"rho":-0.642,"openInterest":0,"timeValue":0.99,"theoreticalOptionValue":55.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_063020P369","description":"SPY Jun 30 2020 369 Put (Quarterly)","exchangeName":"OPR","bid":55.43,"ask":56.43,"last":0,"mark":55.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401113,"netChange":0,"volatility":24.191,"delta":-0.85,"gamma":0.005,"theta":-0.035,"vega":0.412,"rho":-0.64,"openInterest":0,"timeValue":0.98,"theoreticalOptionValue":56.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_063020P370","description":"SPY Jun 30 2020 370 Put (Quarterly)","exchangeName":"OPR","bid":56.41,"ask":57.41,"last":54.4,"mark":56.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655002227,"quoteTimeInLong":1582727401032,"netChange":6.04,"volatility":24.461,"delta":-0.851,"gamma":0.005,"theta":-0.035,"vega":0.409,"rho":-0.638,"openInterest":0,"timeValue":-1.55,"theoreticalOptionValue":57.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.48,"markChange":-0.68,"markPercentChange":-1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_063020P371","description":"SPY Jun 30 2020 371 Put (Quarterly)","exchangeName":"OPR","bid":57.4,"ask":58.37,"last":0,"mark":57.89,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401116,"netChange":0,"volatility":24.383,"delta":-0.856,"gamma":0.005,"theta":-0.034,"vega":0.399,"rho":-0.628,"openInterest":0,"timeValue":0.93,"theoreticalOptionValue":58.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_063020P375","description":"SPY Jun 30 2020 375 Put (Quarterly)","exchangeName":"OPR","bid":61.37,"ask":62.37,"last":0,"mark":61.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401032,"netChange":0,"volatility":25.831,"delta":-0.855,"gamma":0.004,"theta":-0.036,"vega":0.399,"rho":-0.63,"openInterest":0,"timeValue":0.92,"theoreticalOptionValue":62.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_063020P380","description":"SPY Jun 30 2020 380 Put (Quarterly)","exchangeName":"OPR","bid":66.34,"ask":67.3,"last":0,"mark":66.82,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401032,"netChange":0,"volatility":27.187,"delta":-0.859,"gamma":0.004,"theta":-0.037,"vega":0.391,"rho":-0.623,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":67.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_063020P385","description":"SPY Jun 30 2020 385 Put (Quarterly)","exchangeName":"OPR","bid":71.32,"ask":72.32,"last":0,"mark":71.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401027,"netChange":0,"volatility":28.573,"delta":-0.861,"gamma":0.004,"theta":-0.039,"vega":0.384,"rho":-0.617,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":72.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-0.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_063020P390","description":"SPY Jun 30 2020 390 Put (Quarterly)","exchangeName":"OPR","bid":76.28,"ask":77.28,"last":0,"mark":76.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400944,"netChange":0,"volatility":29.942,"delta":-0.862,"gamma":0.003,"theta":-0.04,"vega":0.379,"rho":-0.611,"openInterest":0,"timeValue":0.83,"theoreticalOptionValue":77.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_063020P395","description":"SPY Jun 30 2020 395 Put (Quarterly)","exchangeName":"OPR","bid":81.15,"ask":82.64,"last":58.47,"mark":81.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581699993523,"quoteTimeInLong":1582727401174,"netChange":-14.75,"volatility":31.27,"delta":-0.864,"gamma":0.003,"theta":-0.041,"vega":0.374,"rho":-0.605,"openInterest":4,"timeValue":-22.48,"theoreticalOptionValue":82.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1593561600000,"daysToExpiration":125,"expirationType":"Q","lastTradingDay":1593489600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.88,"markChange":-0.6,"markPercentChange":-0.72,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-07-17:142":{"70.0":[{"putCall":"PUT","symbol":"SPY_071720P70","description":"SPY Jul 17 2020 70 Put","exchangeName":"OPR","bid":0,"ask":0.05,"last":0,"mark":0.03,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401010,"netChange":0,"volatility":79.498,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.004,"rho":-0.001,"openInterest":0,"timeValue":0.03,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"PUT","symbol":"SPY_071720P80","description":"SPY Jul 17 2020 80 Put","exchangeName":"OPR","bid":0.01,"ask":0.05,"last":0.02,"mark":0.03,"bidSize":900,"askSize":900,"bidAskSize":"900X900","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647625898,"quoteTimeInLong":1582727401018,"netChange":0.01,"volatility":74.749,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.005,"rho":-0.001,"openInterest":26,"timeValue":0.02,"theoreticalOptionValue":0.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.86,"markChange":-0.01,"markPercentChange":-14.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"PUT","symbol":"SPY_071720P90","description":"SPY Jul 17 2020 90 Put","exchangeName":"OPR","bid":0.02,"ask":0.06,"last":0,"mark":0.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401135,"netChange":0,"volatility":70.091,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.007,"rho":-0.001,"openInterest":0,"timeValue":0.04,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-11.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"PUT","symbol":"SPY_071720P100","description":"SPY Jul 17 2020 100 Put","exchangeName":"OPR","bid":0.04,"ask":0.07,"last":0.06,"mark":0.06,"bidSize":240,"askSize":800,"bidAskSize":"240X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657913677,"quoteTimeInLong":1582727401018,"netChange":0.04,"volatility":65.632,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.009,"rho":-0.002,"openInterest":2,"timeValue":0.06,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":63.64,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"PUT","symbol":"SPY_071720P110","description":"SPY Jul 17 2020 110 Put","exchangeName":"OPR","bid":0.04,"ask":0.09,"last":0.04,"mark":0.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562337077,"quoteTimeInLong":1582727401010,"netChange":0,"volatility":61.853,"delta":-0.002,"gamma":0,"theta":-0.002,"vega":0.011,"rho":-0.002,"openInterest":511,"timeValue":0.04,"theoreticalOptionValue":0.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.14,"markChange":-0.01,"markPercentChange":-7.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"PUT","symbol":"SPY_071720P120","description":"SPY Jul 17 2020 120 Put","exchangeName":"OPR","bid":0.07,"ask":0.1,"last":0.02,"mark":0.09,"bidSize":240,"askSize":700,"bidAskSize":"240X700","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582049226734,"quoteTimeInLong":1582727401179,"netChange":-0.03,"volatility":58.473,"delta":-0.002,"gamma":0,"theta":-0.003,"vega":0.015,"rho":-0.003,"openInterest":9,"timeValue":0.02,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.78,"markChange":-0.01,"markPercentChange":-5.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_071720P130","description":"SPY Jul 17 2020 130 Put","exchangeName":"OPR","bid":0.09,"ask":0.12,"last":0,"mark":0.11,"bidSize":240,"askSize":800,"bidAskSize":"240X800","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":55.329,"delta":-0.003,"gamma":0,"theta":-0.004,"vega":0.019,"rho":-0.004,"openInterest":0,"timeValue":0.1,"theoreticalOptionValue":0.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-8.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_071720P140","description":"SPY Jul 17 2020 140 Put","exchangeName":"OPR","bid":0.11,"ask":0.14,"last":0.11,"mark":0.13,"bidSize":500,"askSize":500,"bidAskSize":"500X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653249206,"quoteTimeInLong":1582727401018,"netChange":0.03,"volatility":52.122,"delta":-0.004,"gamma":0,"theta":-0.004,"vega":0.023,"rho":-0.005,"openInterest":86,"timeValue":0.11,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.86,"markChange":-0.02,"markPercentChange":-10.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_071720P150","description":"SPY Jul 17 2020 150 Put","exchangeName":"OPR","bid":0.14,"ask":0.17,"last":0.21,"mark":0.16,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663152396,"quoteTimeInLong":1582727401018,"netChange":0.09,"volatility":49.269,"delta":-0.005,"gamma":0,"theta":-0.005,"vega":0.029,"rho":-0.007,"openInterest":205,"timeValue":0.21,"theoreticalOptionValue":0.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54.29,"markChange":-0.02,"markPercentChange":-11.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_071720P160","description":"SPY Jul 17 2020 160 Put","exchangeName":"OPR","bid":0.18,"ask":0.21,"last":0.23,"mark":0.2,"bidSize":300,"askSize":500,"bidAskSize":"300X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664162812,"quoteTimeInLong":1582727401018,"netChange":0.08,"volatility":46.613,"delta":-0.007,"gamma":0,"theta":-0.006,"vega":0.037,"rho":-0.009,"openInterest":150,"timeValue":0.23,"theoreticalOptionValue":0.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.36,"markChange":-0.02,"markPercentChange":-11.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_071720P170","description":"SPY Jul 17 2020 170 Put","exchangeName":"OPR","bid":0.22,"ask":0.27,"last":0.22,"mark":0.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650182902,"quoteTimeInLong":1582727401155,"netChange":0.03,"volatility":44.272,"delta":-0.009,"gamma":0,"theta":-0.007,"vega":0.047,"rho":-0.012,"openInterest":18,"timeValue":0.22,"theoreticalOptionValue":0.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.53,"markChange":-0.04,"markPercentChange":-14.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_071720P175","description":"SPY Jul 17 2020 175 Put","exchangeName":"OPR","bid":0.25,"ask":0.29,"last":0,"mark":0.27,"bidSize":700,"askSize":500,"bidAskSize":"700X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":5,"delta":0,"gamma":0,"theta":0,"vega":0,"rho":0,"openInterest":0,"timeValue":0.27,"theoreticalOptionValue":0,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.27,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_071720P180","description":"SPY Jul 17 2020 180 Put","exchangeName":"OPR","bid":0.28,"ask":0.34,"last":0.37,"mark":0.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664024463,"quoteTimeInLong":1582727401010,"netChange":0.12,"volatility":41.81,"delta":-0.012,"gamma":0,"theta":-0.009,"vega":0.059,"rho":-0.016,"openInterest":151,"timeValue":0.37,"theoreticalOptionValue":0.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.65,"markChange":-0.05,"markPercentChange":-13.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_071720P185","description":"SPY Jul 17 2020 185 Put","exchangeName":"OPR","bid":0.33,"ask":0.36,"last":0.28,"mark":0.35,"bidSize":300,"askSize":240,"bidAskSize":"300X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573505065,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":40.822,"delta":-0.013,"gamma":0,"theta":-0.01,"vega":0.067,"rho":-0.018,"openInterest":16,"timeValue":0.28,"theoreticalOptionValue":0.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.06,"markPercentChange":-15.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_071720P190","description":"SPY Jul 17 2020 190 Put","exchangeName":"OPR","bid":0.36,"ask":0.42,"last":0.27,"mark":0.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580499036216,"quoteTimeInLong":1582727401012,"netChange":-0.06,"volatility":39.682,"delta":-0.015,"gamma":0,"theta":-0.01,"vega":0.075,"rho":-0.021,"openInterest":37,"timeValue":0.27,"theoreticalOptionValue":0.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.18,"markChange":-0.07,"markPercentChange":-15.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_071720P195","description":"SPY Jul 17 2020 195 Put","exchangeName":"OPR","bid":0.42,"ask":0.46,"last":0.3,"mark":0.44,"bidSize":600,"askSize":300,"bidAskSize":"600X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556929096,"quoteTimeInLong":1582727401179,"netChange":-0.08,"volatility":38.548,"delta":-0.017,"gamma":0.001,"theta":-0.011,"vega":0.084,"rho":-0.023,"openInterest":47,"timeValue":0.3,"theoreticalOptionValue":0.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.34,"markChange":-0.07,"markPercentChange":-14.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_071720P200","description":"SPY Jul 17 2020 200 Put","exchangeName":"OPR","bid":0.47,"ask":0.53,"last":0.65,"mark":0.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662813626,"quoteTimeInLong":1582727401181,"netChange":0.22,"volatility":37.521,"delta":-0.02,"gamma":0.001,"theta":-0.012,"vega":0.095,"rho":-0.027,"openInterest":544,"timeValue":0.65,"theoreticalOptionValue":0.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.26,"markChange":-0.08,"markPercentChange":-14.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_071720P205","description":"SPY Jul 17 2020 205 Put","exchangeName":"OPR","bid":0.55,"ask":0.6,"last":0.67,"mark":0.57,"bidSize":500,"askSize":600,"bidAskSize":"500X600","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660450924,"quoteTimeInLong":1582727401179,"netChange":0.18,"volatility":36.516,"delta":-0.023,"gamma":0.001,"theta":-0.013,"vega":0.107,"rho":-0.031,"openInterest":40,"timeValue":0.67,"theoreticalOptionValue":0.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.07,"markChange":-0.09,"markPercentChange":-13.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_071720P210","description":"SPY Jul 17 2020 210 Put","exchangeName":"OPR","bid":0.62,"ask":0.69,"last":0.65,"mark":0.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648206201,"quoteTimeInLong":1582727401016,"netChange":0.09,"volatility":35.518,"delta":-0.026,"gamma":0.001,"theta":-0.015,"vega":0.12,"rho":-0.035,"openInterest":6,"timeValue":0.65,"theoreticalOptionValue":0.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.92,"markChange":-0.1,"markPercentChange":-13.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_071720P215","description":"SPY Jul 17 2020 215 Put","exchangeName":"OPR","bid":0.73,"ask":0.78,"last":0.94,"mark":0.76,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662216284,"quoteTimeInLong":1582727401179,"netChange":0.29,"volatility":34.592,"delta":-0.03,"gamma":0.001,"theta":-0.016,"vega":0.135,"rho":-0.04,"openInterest":52,"timeValue":0.94,"theoreticalOptionValue":0.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.53,"markChange":-0.11,"markPercentChange":-12.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_071720P220","description":"SPY Jul 17 2020 220 Put","exchangeName":"OPR","bid":0.83,"ask":0.91,"last":0.89,"mark":0.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656690179,"quoteTimeInLong":1582727401016,"netChange":0.14,"volatility":33.705,"delta":-0.035,"gamma":0.001,"theta":-0.018,"vega":0.152,"rho":-0.047,"openInterest":48,"timeValue":0.89,"theoreticalOptionValue":0.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.07,"markChange":-0.13,"markPercentChange":-12.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_071720P225","description":"SPY Jul 17 2020 225 Put","exchangeName":"OPR","bid":0.98,"ask":1.04,"last":1.23,"mark":1.01,"bidSize":400,"askSize":500,"bidAskSize":"400X500","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660128740,"quoteTimeInLong":1582727401179,"netChange":0.36,"volatility":32.893,"delta":-0.041,"gamma":0.001,"theta":-0.019,"vega":0.172,"rho":-0.054,"openInterest":156,"timeValue":1.23,"theoreticalOptionValue":1.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.17,"markChange":-0.14,"markPercentChange":-12.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_071720P230","description":"SPY Jul 17 2020 230 Put","exchangeName":"OPR","bid":1.13,"ask":1.21,"last":1.3,"mark":1.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661280721,"quoteTimeInLong":1582727401179,"netChange":0.29,"volatility":32.067,"delta":-0.047,"gamma":0.002,"theta":-0.021,"vega":0.194,"rho":-0.063,"openInterest":274,"timeValue":1.3,"theoreticalOptionValue":1.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.1,"markChange":-0.17,"markPercentChange":-12.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_071720P235","description":"SPY Jul 17 2020 235 Put","exchangeName":"OPR","bid":1.34,"ask":1.41,"last":1.19,"mark":1.38,"bidSize":400,"askSize":400,"bidAskSize":"400X400","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567102362,"quoteTimeInLong":1582727401179,"netChange":0.02,"volatility":31.308,"delta":-0.055,"gamma":0.002,"theta":-0.024,"vega":0.219,"rho":-0.073,"openInterest":116,"timeValue":1.19,"theoreticalOptionValue":1.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.29,"markChange":-0.18,"markPercentChange":-11.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_071720P240","description":"SPY Jul 17 2020 240 Put","exchangeName":"OPR","bid":1.58,"ask":1.65,"last":1.94,"mark":1.62,"bidSize":300,"askSize":300,"bidAskSize":"300X300","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664165631,"quoteTimeInLong":1582727401179,"netChange":0.57,"volatility":30.602,"delta":-0.064,"gamma":0.002,"theta":-0.026,"vega":0.247,"rho":-0.086,"openInterest":365,"timeValue":1.94,"theoreticalOptionValue":1.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.59,"markChange":-0.21,"markPercentChange":-11.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_071720P245","description":"SPY Jul 17 2020 245 Put","exchangeName":"OPR","bid":1.86,"ask":1.94,"last":2.2,"mark":1.9,"bidSize":360,"askSize":240,"bidAskSize":"360X240","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664653297,"quoteTimeInLong":1582727401179,"netChange":0.61,"volatility":29.931,"delta":-0.075,"gamma":0.002,"theta":-0.029,"vega":0.278,"rho":-0.1,"openInterest":183,"timeValue":2.2,"theoreticalOptionValue":2.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.57,"markChange":-0.23,"markPercentChange":-11.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_071720P250","description":"SPY Jul 17 2020 250 Put","exchangeName":"OPR","bid":2.19,"ask":2.3,"last":2.65,"mark":2.25,"bidSize":225,"askSize":225,"bidAskSize":"225X225","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664479108,"quoteTimeInLong":1582727401129,"netChange":0.8,"volatility":29.282,"delta":-0.087,"gamma":0.003,"theta":-0.031,"vega":0.312,"rho":-0.116,"openInterest":707,"timeValue":2.65,"theoreticalOptionValue":2.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.74,"markChange":-0.26,"markPercentChange":-10.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_071720P255","description":"SPY Jul 17 2020 255 Put","exchangeName":"OPR","bid":2.6,"ask":2.69,"last":3.02,"mark":2.65,"bidSize":240,"askSize":180,"bidAskSize":"240X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664610841,"quoteTimeInLong":1582727401179,"netChange":0.85,"volatility":28.645,"delta":-0.101,"gamma":0.003,"theta":-0.034,"vega":0.348,"rho":-0.135,"openInterest":2139,"timeValue":3.02,"theoreticalOptionValue":2.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.79,"markChange":-0.29,"markPercentChange":-9.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_071720P260","description":"SPY Jul 17 2020 260 Put","exchangeName":"OPR","bid":3.05,"ask":3.18,"last":3.57,"mark":3.12,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664562580,"quoteTimeInLong":1582727401142,"netChange":1.04,"volatility":28.034,"delta":-0.118,"gamma":0.004,"theta":-0.037,"vega":0.387,"rho":-0.156,"openInterest":4378,"timeValue":3.57,"theoreticalOptionValue":3.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.23,"markChange":-0.33,"markPercentChange":-9.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_071720P265","description":"SPY Jul 17 2020 265 Put","exchangeName":"OPR","bid":3.59,"ask":3.73,"last":4.14,"mark":3.66,"bidSize":195,"askSize":195,"bidAskSize":"195X195","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664331912,"quoteTimeInLong":1582727401165,"netChange":1.19,"volatility":27.41,"delta":-0.136,"gamma":0.004,"theta":-0.04,"vega":0.428,"rho":-0.18,"openInterest":2770,"timeValue":4.14,"theoreticalOptionValue":4.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.64,"markChange":-0.35,"markPercentChange":-8.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_071720P270","description":"SPY Jul 17 2020 270 Put","exchangeName":"OPR","bid":4.21,"ask":4.36,"last":4.91,"mark":4.29,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664316984,"quoteTimeInLong":1582727401141,"netChange":1.48,"volatility":26.789,"delta":-0.157,"gamma":0.005,"theta":-0.043,"vega":0.471,"rho":-0.208,"openInterest":513,"timeValue":4.91,"theoreticalOptionValue":4.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.75,"markChange":-0.39,"markPercentChange":-8.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_071720P275","description":"SPY Jul 17 2020 275 Put","exchangeName":"OPR","bid":4.93,"ask":5.09,"last":5.7,"mark":5.01,"bidSize":165,"askSize":190,"bidAskSize":"165X190","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664107279,"quoteTimeInLong":1582727401173,"netChange":1.72,"volatility":26.177,"delta":-0.18,"gamma":0.005,"theta":-0.046,"vega":0.514,"rho":-0.238,"openInterest":5210,"timeValue":5.7,"theoreticalOptionValue":5.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.68,"markChange":-0.42,"markPercentChange":-7.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_071720P276","description":"SPY Jul 17 2020 276 Put","exchangeName":"OPR","bid":5.09,"ask":5.25,"last":4.1,"mark":5.17,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572128225,"quoteTimeInLong":1582727401181,"netChange":0.01,"volatility":26.056,"delta":-0.185,"gamma":0.005,"theta":-0.046,"vega":0.523,"rho":-0.244,"openInterest":3254,"timeValue":4.1,"theoreticalOptionValue":5.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.21,"markChange":-0.43,"markPercentChange":-7.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_071720P277","description":"SPY Jul 17 2020 277 Put","exchangeName":"OPR","bid":5.23,"ask":5.42,"last":5.19,"mark":5.33,"bidSize":170,"askSize":170,"bidAskSize":"170X170","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653901999,"quoteTimeInLong":1582727401137,"netChange":0.99,"volatility":25.935,"delta":-0.19,"gamma":0.005,"theta":-0.047,"vega":0.532,"rho":-0.251,"openInterest":488,"timeValue":5.19,"theoreticalOptionValue":5.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.07,"markChange":-0.44,"markPercentChange":-7.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_071720P278","description":"SPY Jul 17 2020 278 Put","exchangeName":"OPR","bid":5.41,"ask":5.58,"last":5.97,"mark":5.5,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663709885,"quoteTimeInLong":1582727401138,"netChange":1.64,"volatility":25.806,"delta":-0.195,"gamma":0.005,"theta":-0.047,"vega":0.541,"rho":-0.258,"openInterest":136,"timeValue":5.97,"theoreticalOptionValue":5.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.61,"markChange":-0.45,"markPercentChange":-7.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_071720P279","description":"SPY Jul 17 2020 279 Put","exchangeName":"OPR","bid":5.58,"ask":5.74,"last":6.28,"mark":5.66,"bidSize":150,"askSize":150,"bidAskSize":"150X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657754050,"quoteTimeInLong":1582727401163,"netChange":1.83,"volatility":25.67,"delta":-0.2,"gamma":0.006,"theta":-0.048,"vega":0.549,"rho":-0.264,"openInterest":72,"timeValue":6.28,"theoreticalOptionValue":6.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.87,"markChange":-0.45,"markPercentChange":-7.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_071720P280","description":"SPY Jul 17 2020 280 Put","exchangeName":"OPR","bid":5.73,"ask":5.92,"last":6.69,"mark":5.83,"bidSize":170,"askSize":25,"bidAskSize":"170X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663837699,"quoteTimeInLong":1582727401141,"netChange":2.11,"volatility":25.552,"delta":-0.206,"gamma":0.006,"theta":-0.048,"vega":0.558,"rho":-0.271,"openInterest":1026,"timeValue":6.69,"theoreticalOptionValue":6.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.44,"markChange":-0.47,"markPercentChange":-7.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_071720P281","description":"SPY Jul 17 2020 281 Put","exchangeName":"OPR","bid":5.92,"ask":6.1,"last":5.31,"mark":6.01,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651007035,"quoteTimeInLong":1582727401137,"netChange":0.6,"volatility":25.425,"delta":-0.211,"gamma":0.006,"theta":-0.049,"vega":0.567,"rho":-0.278,"openInterest":95,"timeValue":5.31,"theoreticalOptionValue":6.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.18,"markChange":-0.47,"markPercentChange":-7.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_071720P282","description":"SPY Jul 17 2020 282 Put","exchangeName":"OPR","bid":6.11,"ask":6.28,"last":6.42,"mark":6.2,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661287110,"quoteTimeInLong":1582727401137,"netChange":1.57,"volatility":25.299,"delta":-0.217,"gamma":0.006,"theta":-0.049,"vega":0.576,"rho":-0.286,"openInterest":650,"timeValue":6.42,"theoreticalOptionValue":6.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.46,"markChange":-0.48,"markPercentChange":-7.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_071720P283","description":"SPY Jul 17 2020 283 Put","exchangeName":"OPR","bid":6.29,"ask":6.47,"last":6.99,"mark":6.38,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660329351,"quoteTimeInLong":1582727401127,"netChange":1.99,"volatility":25.172,"delta":-0.222,"gamma":0.006,"theta":-0.05,"vega":0.584,"rho":-0.293,"openInterest":493,"timeValue":6.99,"theoreticalOptionValue":6.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.99,"markChange":-0.48,"markPercentChange":-7.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_071720P284","description":"SPY Jul 17 2020 284 Put","exchangeName":"OPR","bid":6.48,"ask":6.66,"last":5.11,"mark":6.57,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582578013337,"quoteTimeInLong":1582727401167,"netChange":-0.04,"volatility":25.046,"delta":-0.228,"gamma":0.006,"theta":-0.05,"vega":0.593,"rho":-0.3,"openInterest":105,"timeValue":5.11,"theoreticalOptionValue":7.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.5,"markChange":-0.5,"markPercentChange":-7.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_071720P285","description":"SPY Jul 17 2020 285 Put","exchangeName":"OPR","bid":6.68,"ask":6.86,"last":7.57,"mark":6.77,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663479968,"quoteTimeInLong":1582727401137,"netChange":2.28,"volatility":24.911,"delta":-0.234,"gamma":0.006,"theta":-0.051,"vega":0.601,"rho":-0.308,"openInterest":2468,"timeValue":7.57,"theoreticalOptionValue":7.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.31,"markChange":-0.49,"markPercentChange":-6.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_071720P286","description":"SPY Jul 17 2020 286 Put","exchangeName":"OPR","bid":6.88,"ask":7.06,"last":6.36,"mark":6.97,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651718726,"quoteTimeInLong":1582727401178,"netChange":0.91,"volatility":24.784,"delta":-0.24,"gamma":0.006,"theta":-0.051,"vega":0.61,"rho":-0.316,"openInterest":2101,"timeValue":6.36,"theoreticalOptionValue":7.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.23,"markChange":-0.5,"markPercentChange":-6.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_071720P287","description":"SPY Jul 17 2020 287 Put","exchangeName":"OPR","bid":7.08,"ask":7.27,"last":7.85,"mark":7.18,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658742050,"quoteTimeInLong":1582727401143,"netChange":2.25,"volatility":24.656,"delta":-0.246,"gamma":0.007,"theta":-0.052,"vega":0.618,"rho":-0.324,"openInterest":160,"timeValue":7.85,"theoreticalOptionValue":7.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.28,"markChange":-0.52,"markPercentChange":-6.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_071720P288","description":"SPY Jul 17 2020 288 Put","exchangeName":"OPR","bid":7.3,"ask":7.48,"last":8.45,"mark":7.39,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659306225,"quoteTimeInLong":1582727401182,"netChange":2.7,"volatility":24.528,"delta":-0.253,"gamma":0.007,"theta":-0.052,"vega":0.627,"rho":-0.332,"openInterest":148,"timeValue":8.45,"theoreticalOptionValue":7.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.12,"markChange":-0.52,"markPercentChange":-6.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_071720P289","description":"SPY Jul 17 2020 289 Put","exchangeName":"OPR","bid":7.51,"ask":7.7,"last":8.78,"mark":7.61,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663081972,"quoteTimeInLong":1582727401129,"netChange":2.87,"volatility":24.398,"delta":-0.259,"gamma":0.007,"theta":-0.052,"vega":0.635,"rho":-0.34,"openInterest":537,"timeValue":8.78,"theoreticalOptionValue":8.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.22,"markChange":-0.53,"markPercentChange":-6.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_071720P290","description":"SPY Jul 17 2020 290 Put","exchangeName":"OPR","bid":7.73,"ask":7.92,"last":9.03,"mark":7.83,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663121583,"quoteTimeInLong":1582727401169,"netChange":2.94,"volatility":24.268,"delta":-0.266,"gamma":0.007,"theta":-0.053,"vega":0.643,"rho":-0.348,"openInterest":13538,"timeValue":9.03,"theoreticalOptionValue":8.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.21,"markChange":-0.54,"markPercentChange":-6.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_071720P291","description":"SPY Jul 17 2020 291 Put","exchangeName":"OPR","bid":7.96,"ask":8.15,"last":7.07,"mark":8.06,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652306778,"quoteTimeInLong":1582727401116,"netChange":0.81,"volatility":24.136,"delta":-0.272,"gamma":0.007,"theta":-0.053,"vega":0.651,"rho":-0.357,"openInterest":2668,"timeValue":7.07,"theoreticalOptionValue":8.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.46,"markChange":-0.55,"markPercentChange":-6.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_071720P292","description":"SPY Jul 17 2020 292 Put","exchangeName":"OPR","bid":8.19,"ask":8.39,"last":8.08,"mark":8.29,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655673016,"quoteTimeInLong":1582727401136,"netChange":1.65,"volatility":24.003,"delta":-0.279,"gamma":0.007,"theta":-0.053,"vega":0.659,"rho":-0.365,"openInterest":129,"timeValue":8.08,"theoreticalOptionValue":8.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.63,"markChange":-0.55,"markPercentChange":-6.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_071720P293","description":"SPY Jul 17 2020 293 Put","exchangeName":"OPR","bid":8.43,"ask":8.62,"last":7.31,"mark":8.52,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644868497,"quoteTimeInLong":1582727401126,"netChange":0.7,"volatility":23.868,"delta":-0.286,"gamma":0.007,"theta":-0.054,"vega":0.667,"rho":-0.374,"openInterest":249,"timeValue":7.31,"theoreticalOptionValue":9.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.7,"markChange":-0.56,"markPercentChange":-6.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_071720P294","description":"SPY Jul 17 2020 294 Put","exchangeName":"OPR","bid":8.67,"ask":8.87,"last":6.07,"mark":8.77,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574244428,"quoteTimeInLong":1582727401137,"netChange":-0.72,"volatility":23.739,"delta":-0.293,"gamma":0.007,"theta":-0.054,"vega":0.674,"rho":-0.383,"openInterest":719,"timeValue":6.07,"theoreticalOptionValue":9.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.73,"markChange":-0.57,"markPercentChange":-6.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_071720P295","description":"SPY Jul 17 2020 295 Put","exchangeName":"OPR","bid":8.92,"ask":9.12,"last":9.85,"mark":9.02,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663361029,"quoteTimeInLong":1582727401181,"netChange":2.87,"volatility":23.6,"delta":-0.3,"gamma":0.007,"theta":-0.054,"vega":0.682,"rho":-0.392,"openInterest":663,"timeValue":9.85,"theoreticalOptionValue":9.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.89,"markChange":-0.58,"markPercentChange":-5.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_071720P296","description":"SPY Jul 17 2020 296 Put","exchangeName":"OPR","bid":9.17,"ask":9.38,"last":8.88,"mark":9.28,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655195407,"quoteTimeInLong":1582727401156,"netChange":1.71,"volatility":23.46,"delta":-0.308,"gamma":0.008,"theta":-0.054,"vega":0.689,"rho":-0.401,"openInterest":295,"timeValue":8.88,"theoreticalOptionValue":9.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.33,"markChange":-0.58,"markPercentChange":-5.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_071720P297","description":"SPY Jul 17 2020 297 Put","exchangeName":"OPR","bid":9.43,"ask":9.64,"last":10.46,"mark":9.54,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662406777,"quoteTimeInLong":1582727401138,"netChange":3.09,"volatility":23.324,"delta":-0.315,"gamma":0.008,"theta":-0.055,"vega":0.696,"rho":-0.41,"openInterest":213,"timeValue":10.46,"theoreticalOptionValue":10.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.48,"markChange":-0.59,"markPercentChange":-5.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_071720P298","description":"SPY Jul 17 2020 298 Put","exchangeName":"OPR","bid":9.7,"ask":9.91,"last":10.79,"mark":9.81,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663957883,"quoteTimeInLong":1582727401136,"netChange":3.21,"volatility":23.193,"delta":-0.323,"gamma":0.008,"theta":-0.055,"vega":0.703,"rho":-0.419,"openInterest":1348,"timeValue":10.79,"theoreticalOptionValue":10.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.89,"markChange":-0.6,"markPercentChange":-5.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_071720P299","description":"SPY Jul 17 2020 299 Put","exchangeName":"OPR","bid":9.97,"ask":10.18,"last":10.94,"mark":10.07,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663311085,"quoteTimeInLong":1582727401130,"netChange":3.16,"volatility":23.053,"delta":-0.33,"gamma":0.008,"theta":-0.055,"vega":0.71,"rho":-0.429,"openInterest":2174,"timeValue":10.94,"theoreticalOptionValue":10.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.57,"markChange":-0.61,"markPercentChange":-5.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_071720P300","description":"SPY Jul 17 2020 300 Put","exchangeName":"OPR","bid":10.25,"ask":10.46,"last":10.48,"mark":10.36,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":10.48,"lowPrice":10.48,"openPrice":0,"closePrice":10.98,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1582727401156,"quoteTimeInLong":1582727401147,"netChange":-0.5,"volatility":22.917,"delta":-0.338,"gamma":0.008,"theta":-0.055,"vega":0.716,"rho":-0.439,"openInterest":7473,"timeValue":10.48,"theoreticalOptionValue":10.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.51,"markChange":-0.62,"markPercentChange":-5.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_071720P301","description":"SPY Jul 17 2020 301 Put","exchangeName":"OPR","bid":10.54,"ask":10.75,"last":11.58,"mark":10.65,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663439384,"quoteTimeInLong":1582727401145,"netChange":3.37,"volatility":22.771,"delta":-0.346,"gamma":0.008,"theta":-0.055,"vega":0.723,"rho":-0.448,"openInterest":3718,"timeValue":11.58,"theoreticalOptionValue":11.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.87,"markChange":-0.62,"markPercentChange":-5.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_071720P302","description":"SPY Jul 17 2020 302 Put","exchangeName":"OPR","bid":10.83,"ask":11.04,"last":11.39,"mark":10.93,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660746399,"quoteTimeInLong":1582727401176,"netChange":2.95,"volatility":22.636,"delta":-0.354,"gamma":0.008,"theta":-0.055,"vega":0.729,"rho":-0.458,"openInterest":6246,"timeValue":11.39,"theoreticalOptionValue":11.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.54,"markChange":-0.63,"markPercentChange":-5.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_071720P303","description":"SPY Jul 17 2020 303 Put","exchangeName":"OPR","bid":11.13,"ask":11.35,"last":12.62,"mark":11.24,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662923637,"quoteTimeInLong":1582727401116,"netChange":3.95,"volatility":22.491,"delta":-0.363,"gamma":0.008,"theta":-0.055,"vega":0.734,"rho":-0.468,"openInterest":4622,"timeValue":12.62,"theoreticalOptionValue":11.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.31,"markChange":-0.63,"markPercentChange":-5.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_071720P304","description":"SPY Jul 17 2020 304 Put","exchangeName":"OPR","bid":11.43,"ask":11.65,"last":12,"mark":11.54,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660745355,"quoteTimeInLong":1582727401135,"netChange":3.11,"volatility":22.349,"delta":-0.371,"gamma":0.009,"theta":-0.055,"vega":0.74,"rho":-0.478,"openInterest":3954,"timeValue":12,"theoreticalOptionValue":12.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.47,"markChange":-0.65,"markPercentChange":-5.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_071720P305","description":"SPY Jul 17 2020 305 Put","exchangeName":"OPR","bid":11.74,"ask":11.97,"last":13.06,"mark":11.86,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663837699,"quoteTimeInLong":1582727401139,"netChange":3.93,"volatility":22.203,"delta":-0.38,"gamma":0.009,"theta":-0.055,"vega":0.745,"rho":-0.488,"openInterest":5232,"timeValue":13.06,"theoreticalOptionValue":12.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.41,"markChange":-0.66,"markPercentChange":-5.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_071720P306","description":"SPY Jul 17 2020 306 Put","exchangeName":"OPR","bid":12.06,"ask":12.29,"last":12.5,"mark":12.18,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661029393,"quoteTimeInLong":1582727401158,"netChange":3.12,"volatility":22.061,"delta":-0.388,"gamma":0.009,"theta":-0.055,"vega":0.75,"rho":-0.498,"openInterest":4672,"timeValue":12.5,"theoreticalOptionValue":12.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.3,"markChange":-0.67,"markPercentChange":-5.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_071720P307","description":"SPY Jul 17 2020 307 Put","exchangeName":"OPR","bid":12.39,"ask":12.62,"last":13.22,"mark":12.51,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665214417,"quoteTimeInLong":1582727401147,"netChange":3.59,"volatility":21.922,"delta":-0.397,"gamma":0.009,"theta":-0.055,"vega":0.755,"rho":-0.509,"openInterest":1774,"timeValue":13.22,"theoreticalOptionValue":13.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.24,"markChange":-0.68,"markPercentChange":-5.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_071720P308","description":"SPY Jul 17 2020 308 Put","exchangeName":"OPR","bid":12.73,"ask":12.96,"last":13.29,"mark":12.85,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660745362,"quoteTimeInLong":1582727401144,"netChange":3.4,"volatility":21.722,"delta":-0.407,"gamma":0.009,"theta":-0.055,"vega":0.759,"rho":-0.52,"openInterest":666,"timeValue":13.29,"theoreticalOptionValue":13.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.18,"markChange":-0.68,"markPercentChange":-5.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_071720P309","description":"SPY Jul 17 2020 309 Put","exchangeName":"OPR","bid":13.07,"ask":13.3,"last":13.96,"mark":13.19,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664713654,"quoteTimeInLong":1582727401161,"netChange":3.81,"volatility":21.573,"delta":-0.416,"gamma":0.009,"theta":-0.055,"vega":0.763,"rho":-0.53,"openInterest":3972,"timeValue":13.96,"theoreticalOptionValue":13.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.46,"markChange":-0.69,"markPercentChange":-4.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_071720P310","description":"SPY Jul 17 2020 310 Put","exchangeName":"OPR","bid":13.42,"ask":13.66,"last":14.65,"mark":13.54,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663908420,"quoteTimeInLong":1582727401146,"netChange":4.23,"volatility":21.426,"delta":-0.425,"gamma":0.009,"theta":-0.054,"vega":0.766,"rho":-0.541,"openInterest":2824,"timeValue":14.65,"theoreticalOptionValue":14.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.72,"markChange":-0.69,"markPercentChange":-4.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_071720P311","description":"SPY Jul 17 2020 311 Put","exchangeName":"OPR","bid":13.78,"ask":14.02,"last":14.34,"mark":13.9,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660745354,"quoteTimeInLong":1582727401135,"netChange":3.64,"volatility":21.28,"delta":-0.435,"gamma":0.009,"theta":-0.054,"vega":0.77,"rho":-0.551,"openInterest":1480,"timeValue":14.34,"theoreticalOptionValue":14.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.92,"markChange":-0.7,"markPercentChange":-4.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_071720P312","description":"SPY Jul 17 2020 312 Put","exchangeName":"OPR","bid":14.15,"ask":14.39,"last":15.14,"mark":14.27,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664717684,"quoteTimeInLong":1582727401137,"netChange":4.16,"volatility":20.412,"delta":-0.444,"gamma":0.01,"theta":-0.052,"vega":0.772,"rho":-0.56,"openInterest":510,"timeValue":15.14,"theoreticalOptionValue":14.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.77,"markChange":-0.71,"markPercentChange":-4.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_071720P313","description":"SPY Jul 17 2020 313 Put","exchangeName":"OPR","bid":14.52,"ask":14.76,"last":15.6,"mark":14.64,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663997732,"quoteTimeInLong":1582727401155,"netChange":4.33,"volatility":20.247,"delta":-0.454,"gamma":0.01,"theta":-0.052,"vega":0.775,"rho":-0.57,"openInterest":1386,"timeValue":15.6,"theoreticalOptionValue":14.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.18,"markChange":-0.73,"markPercentChange":-4.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_071720P314","description":"SPY Jul 17 2020 314 Put","exchangeName":"OPR","bid":14.91,"ask":15.15,"last":15.84,"mark":15.03,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664713653,"quoteTimeInLong":1582727401148,"netChange":4.27,"volatility":20.082,"delta":-0.464,"gamma":0.01,"theta":-0.051,"vega":0.777,"rho":-0.581,"openInterest":898,"timeValue":15.84,"theoreticalOptionValue":15.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.1,"markChange":-0.73,"markPercentChange":-4.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_071720P315","description":"SPY Jul 17 2020 315 Put","exchangeName":"OPR","bid":15.3,"ask":15.55,"last":16.3,"mark":15.43,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664864221,"quoteTimeInLong":1582727401157,"netChange":4.42,"volatility":19.918,"delta":-0.474,"gamma":0.01,"theta":-0.051,"vega":0.778,"rho":-0.592,"openInterest":903,"timeValue":15.35,"theoreticalOptionValue":15.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.32,"markChange":-0.75,"markPercentChange":-4.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_071720P316","description":"SPY Jul 17 2020 316 Put","exchangeName":"OPR","bid":15.43,"ask":16.23,"last":15.28,"mark":15.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655837128,"quoteTimeInLong":1582727401016,"netChange":3.08,"volatility":19.742,"delta":-0.485,"gamma":0.01,"theta":-0.05,"vega":0.779,"rho":-0.603,"openInterest":998,"timeValue":13.33,"theoreticalOptionValue":15.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.59,"markChange":-0.76,"markPercentChange":-4.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_071720P317","description":"SPY Jul 17 2020 317 Put","exchangeName":"OPR","bid":15.85,"ask":16.64,"last":16.88,"mark":16.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663666311,"quoteTimeInLong":1582727401140,"netChange":4.36,"volatility":19.578,"delta":-0.496,"gamma":0.01,"theta":-0.05,"vega":0.779,"rho":-0.614,"openInterest":847,"timeValue":13.93,"theoreticalOptionValue":16.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.59,"markChange":-0.78,"markPercentChange":-4.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_071720P318","description":"SPY Jul 17 2020 318 Put","exchangeName":"OPR","bid":16.27,"ask":17.05,"last":17.69,"mark":16.66,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664453882,"quoteTimeInLong":1582727401016,"netChange":4.84,"volatility":20.274,"delta":-0.503,"gamma":0.01,"theta":-0.052,"vega":0.779,"rho":-0.624,"openInterest":387,"timeValue":13.74,"theoreticalOptionValue":17.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.73,"markChange":-0.79,"markPercentChange":-4.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_071720P319","description":"SPY Jul 17 2020 319 Put","exchangeName":"OPR","bid":16.71,"ask":17.51,"last":15.15,"mark":17.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651143169,"quoteTimeInLong":1582727401016,"netChange":1.96,"volatility":20.157,"delta":-0.513,"gamma":0.01,"theta":-0.051,"vega":0.779,"rho":-0.635,"openInterest":865,"timeValue":10.2,"theoreticalOptionValue":17.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.93,"markChange":-0.77,"markPercentChange":-4.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_071720P320","description":"SPY Jul 17 2020 320 Put","exchangeName":"OPR","bid":17.16,"ask":17.94,"last":18.11,"mark":17.55,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660433503,"quoteTimeInLong":1582727401016,"netChange":4.57,"volatility":20.003,"delta":-0.523,"gamma":0.01,"theta":-0.051,"vega":0.778,"rho":-0.645,"openInterest":5280,"timeValue":12.16,"theoreticalOptionValue":18.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.96,"markChange":-0.76,"markPercentChange":-4.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_071720P321","description":"SPY Jul 17 2020 321 Put","exchangeName":"OPR","bid":17.62,"ask":18.42,"last":18.45,"mark":18.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658212555,"quoteTimeInLong":1582727401016,"netChange":4.55,"volatility":19.862,"delta":-0.533,"gamma":0.01,"theta":-0.05,"vega":0.777,"rho":-0.655,"openInterest":1179,"timeValue":11.5,"theoreticalOptionValue":18.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.3,"markChange":-0.73,"markPercentChange":-3.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_071720P322","description":"SPY Jul 17 2020 322 Put","exchangeName":"OPR","bid":18.09,"ask":18.87,"last":18.77,"mark":18.48,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660652980,"quoteTimeInLong":1582727401016,"netChange":4.51,"volatility":19.713,"delta":-0.544,"gamma":0.01,"theta":-0.05,"vega":0.774,"rho":-0.665,"openInterest":2686,"timeValue":10.82,"theoreticalOptionValue":19.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.45,"markChange":-0.75,"markPercentChange":-3.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_071720P323","description":"SPY Jul 17 2020 323 Put","exchangeName":"OPR","bid":18.57,"ask":19.37,"last":18.2,"mark":18.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656772818,"quoteTimeInLong":1582727401016,"netChange":3.56,"volatility":19.563,"delta":-0.555,"gamma":0.01,"theta":-0.049,"vega":0.771,"rho":-0.675,"openInterest":1640,"timeValue":9.25,"theoreticalOptionValue":19.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.05,"markChange":-0.75,"markPercentChange":-3.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_071720P324","description":"SPY Jul 17 2020 324 Put","exchangeName":"OPR","bid":19.07,"ask":19.87,"last":20.7,"mark":19.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662188949,"quoteTimeInLong":1582727401016,"netChange":5.67,"volatility":19.816,"delta":-0.563,"gamma":0.01,"theta":-0.049,"vega":0.769,"rho":-0.683,"openInterest":806,"timeValue":10.75,"theoreticalOptionValue":20.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.02,"markChange":-0.75,"markPercentChange":-3.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_071720P325","description":"SPY Jul 17 2020 325 Put","exchangeName":"OPR","bid":19.58,"ask":20.38,"last":21.5,"mark":19.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663837822,"quoteTimeInLong":1582727401016,"netChange":6.07,"volatility":19.679,"delta":-0.574,"gamma":0.01,"theta":-0.049,"vega":0.765,"rho":-0.693,"openInterest":1602,"timeValue":10.55,"theoreticalOptionValue":20.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.26,"markChange":-0.76,"markPercentChange":-3.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_071720P326","description":"SPY Jul 17 2020 326 Put","exchangeName":"OPR","bid":20,"ask":21,"last":17.35,"mark":20.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649527224,"quoteTimeInLong":1582727401016,"netChange":1.52,"volatility":19.535,"delta":-0.585,"gamma":0.01,"theta":-0.048,"vega":0.76,"rho":-0.702,"openInterest":209,"timeValue":5.4,"theoreticalOptionValue":21.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.13,"markChange":-0.78,"markPercentChange":-3.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_071720P327","description":"SPY Jul 17 2020 327 Put","exchangeName":"OPR","bid":20.54,"ask":21.54,"last":20.9,"mark":21.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660870891,"quoteTimeInLong":1582727401016,"netChange":4.65,"volatility":19.152,"delta":-0.598,"gamma":0.01,"theta":-0.047,"vega":0.754,"rho":-0.711,"openInterest":275,"timeValue":7.95,"theoreticalOptionValue":21.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.32,"markChange":-0.79,"markPercentChange":-3.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_071720P328","description":"SPY Jul 17 2020 328 Put","exchangeName":"OPR","bid":21.09,"ask":22.09,"last":16.22,"mark":21.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562867971,"quoteTimeInLong":1582727401016,"netChange":-0.46,"volatility":19.277,"delta":-0.607,"gamma":0.01,"theta":-0.047,"vega":0.75,"rho":-0.719,"openInterest":162,"timeValue":2.27,"theoreticalOptionValue":22.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.05,"markChange":-0.8,"markPercentChange":-3.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_071720P329","description":"SPY Jul 17 2020 329 Put","exchangeName":"OPR","bid":21.66,"ask":22.65,"last":23.42,"mark":22.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664242734,"quoteTimeInLong":1582727401179,"netChange":6.29,"volatility":19.142,"delta":-0.618,"gamma":0.01,"theta":-0.046,"vega":0.743,"rho":-0.727,"openInterest":523,"timeValue":8.47,"theoreticalOptionValue":23.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.41,"markChange":-0.81,"markPercentChange":-3.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_071720P330","description":"SPY Jul 17 2020 330 Put","exchangeName":"OPR","bid":22.24,"ask":23.24,"last":24.63,"mark":22.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662778208,"quoteTimeInLong":1582727401016,"netChange":7.06,"volatility":19.034,"delta":-0.628,"gamma":0.01,"theta":-0.045,"vega":0.736,"rho":-0.735,"openInterest":3654,"timeValue":8.68,"theoreticalOptionValue":23.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.95,"markChange":-0.82,"markPercentChange":-3.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_071720P331","description":"SPY Jul 17 2020 331 Put","exchangeName":"OPR","bid":22.83,"ask":23.83,"last":21.5,"mark":23.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653759488,"quoteTimeInLong":1582727401016,"netChange":3.45,"volatility":18.931,"delta":-0.639,"gamma":0.01,"theta":-0.044,"vega":0.729,"rho":-0.742,"openInterest":886,"timeValue":4.55,"theoreticalOptionValue":24.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.3,"markChange":-0.83,"markPercentChange":-3.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_071720P332","description":"SPY Jul 17 2020 332 Put","exchangeName":"OPR","bid":23.44,"ask":24.44,"last":22.95,"mark":23.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655853968,"quoteTimeInLong":1582727401016,"netChange":4.41,"volatility":18.827,"delta":-0.65,"gamma":0.01,"theta":-0.043,"vega":0.721,"rho":-0.749,"openInterest":635,"timeValue":5,"theoreticalOptionValue":24.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.82,"markChange":-0.83,"markPercentChange":-3.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_071720P333","description":"SPY Jul 17 2020 333 Put","exchangeName":"OPR","bid":24.07,"ask":25.07,"last":25.95,"mark":24.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664422165,"quoteTimeInLong":1582727401016,"netChange":6.92,"volatility":18.743,"delta":-0.66,"gamma":0.01,"theta":-0.042,"vega":0.712,"rho":-0.755,"openInterest":1379,"timeValue":7,"theoreticalOptionValue":25.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.26,"markChange":-0.83,"markPercentChange":-3.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_071720P334","description":"SPY Jul 17 2020 334 Put","exchangeName":"OPR","bid":24.72,"ask":25.72,"last":26.19,"mark":25.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662119241,"quoteTimeInLong":1582727401016,"netChange":6.67,"volatility":18.658,"delta":-0.671,"gamma":0.01,"theta":-0.042,"vega":0.703,"rho":-0.76,"openInterest":500,"timeValue":6.24,"theoreticalOptionValue":26.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.63,"markChange":-0.83,"markPercentChange":-3.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_071720P335","description":"SPY Jul 17 2020 335 Put","exchangeName":"OPR","bid":25.38,"ask":26.38,"last":27.83,"mark":25.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662778208,"quoteTimeInLong":1582727401016,"netChange":7.77,"volatility":18.587,"delta":-0.681,"gamma":0.01,"theta":-0.041,"vega":0.694,"rho":-0.765,"openInterest":1388,"timeValue":6.88,"theoreticalOptionValue":26.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.09,"markChange":-0.83,"markPercentChange":-3.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_071720P336","description":"SPY Jul 17 2020 336 Put","exchangeName":"OPR","bid":26.06,"ask":27.03,"last":28.06,"mark":26.55,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664213780,"quoteTimeInLong":1582727401016,"netChange":7.46,"volatility":18.524,"delta":-0.691,"gamma":0.01,"theta":-0.04,"vega":0.684,"rho":-0.769,"openInterest":251,"timeValue":6.11,"theoreticalOptionValue":27.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.23,"markChange":-0.83,"markPercentChange":-3.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_071720P337","description":"SPY Jul 17 2020 337 Put","exchangeName":"OPR","bid":26.76,"ask":27.76,"last":28,"mark":27.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662491360,"quoteTimeInLong":1582727401016,"netChange":6.85,"volatility":18.17,"delta":-0.705,"gamma":0.01,"theta":-0.038,"vega":0.67,"rho":-0.773,"openInterest":823,"timeValue":5.05,"theoreticalOptionValue":28.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.4,"markChange":-0.81,"markPercentChange":-2.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_071720P338","description":"SPY Jul 17 2020 338 Put","exchangeName":"OPR","bid":27.47,"ask":28.47,"last":25.16,"mark":27.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654346289,"quoteTimeInLong":1582727401016,"netChange":3.43,"volatility":18.427,"delta":-0.71,"gamma":0.01,"theta":-0.038,"vega":0.663,"rho":-0.776,"openInterest":337,"timeValue":1.21,"theoreticalOptionValue":28.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.91,"markChange":-0.81,"markPercentChange":-2.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_071720P339","description":"SPY Jul 17 2020 339 Put","exchangeName":"OPR","bid":28.21,"ask":29.21,"last":14.95,"mark":28.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582310165454,"quoteTimeInLong":1582727401016,"netChange":-7.37,"volatility":18.403,"delta":-0.72,"gamma":0.01,"theta":-0.038,"vega":0.653,"rho":-0.778,"openInterest":237,"timeValue":-10,"theoreticalOptionValue":29.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.97,"markChange":-0.79,"markPercentChange":-2.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_071720P340","description":"SPY Jul 17 2020 340 Put","exchangeName":"OPR","bid":28.96,"ask":29.96,"last":29,"mark":29.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661367088,"quoteTimeInLong":1582727401016,"netChange":6.07,"volatility":18.389,"delta":-0.728,"gamma":0.009,"theta":-0.037,"vega":0.642,"rho":-0.78,"openInterest":2318,"timeValue":3.05,"theoreticalOptionValue":30.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.06,"markChange":-0.82,"markPercentChange":-2.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_071720P341","description":"SPY Jul 17 2020 341 Put","exchangeName":"OPR","bid":29.73,"ask":30.73,"last":14.35,"mark":30.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582295400726,"quoteTimeInLong":1582727401016,"netChange":-9.21,"volatility":18.386,"delta":-0.737,"gamma":0.009,"theta":-0.036,"vega":0.631,"rho":-0.781,"openInterest":116,"timeValue":-12.6,"theoreticalOptionValue":31.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.64,"markChange":-0.83,"markPercentChange":-2.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_071720P342","description":"SPY Jul 17 2020 342 Put","exchangeName":"OPR","bid":30.51,"ask":31.51,"last":22.06,"mark":31.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555196699,"quoteTimeInLong":1582727401016,"netChange":-2.13,"volatility":18.402,"delta":-0.745,"gamma":0.009,"theta":-0.035,"vega":0.62,"rho":-0.781,"openInterest":496,"timeValue":-5.89,"theoreticalOptionValue":31.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.71,"markChange":-0.83,"markPercentChange":-2.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_071720P343","description":"SPY Jul 17 2020 343 Put","exchangeName":"OPR","bid":31.32,"ask":32.32,"last":15.15,"mark":31.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582043214588,"quoteTimeInLong":1582727401016,"netChange":-9.71,"volatility":18.422,"delta":-0.753,"gamma":0.009,"theta":-0.035,"vega":0.609,"rho":-0.781,"openInterest":55,"timeValue":-13.8,"theoreticalOptionValue":32.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.75,"markChange":-0.81,"markPercentChange":-2.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_071720P344","description":"SPY Jul 17 2020 344 Put","exchangeName":"OPR","bid":32.14,"ask":33.11,"last":31.94,"mark":32.63,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660965640,"quoteTimeInLong":1582727401016,"netChange":6.4,"volatility":18.464,"delta":-0.761,"gamma":0.009,"theta":-0.034,"vega":0.599,"rho":-0.78,"openInterest":405,"timeValue":1.99,"theoreticalOptionValue":33.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.13,"markChange":-0.82,"markPercentChange":-2.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_071720P345","description":"SPY Jul 17 2020 345 Put","exchangeName":"OPR","bid":32.97,"ask":33.97,"last":25,"mark":33.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641001838,"quoteTimeInLong":1582727401016,"netChange":-1.25,"volatility":18.512,"delta":-0.768,"gamma":0.009,"theta":-0.034,"vega":0.588,"rho":-0.779,"openInterest":820,"timeValue":-5.95,"theoreticalOptionValue":34.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.65,"markChange":-0.78,"markPercentChange":-2.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_071720P346","description":"SPY Jul 17 2020 346 Put","exchangeName":"OPR","bid":33.82,"ask":34.82,"last":14.72,"mark":34.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582135099647,"quoteTimeInLong":1582727401016,"netChange":-12.25,"volatility":18.192,"delta":-0.781,"gamma":0.009,"theta":-0.032,"vega":0.569,"rho":-0.773,"openInterest":486,"timeValue":-17.23,"theoreticalOptionValue":35.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.93,"markChange":-0.74,"markPercentChange":-2.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_071720P347","description":"SPY Jul 17 2020 347 Put","exchangeName":"OPR","bid":34.69,"ask":35.69,"last":30.97,"mark":35.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647963046,"quoteTimeInLong":1582727401016,"netChange":3.25,"volatility":18.665,"delta":-0.781,"gamma":0.008,"theta":-0.033,"vega":0.568,"rho":-0.775,"openInterest":913,"timeValue":-1.98,"theoreticalOptionValue":36.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.06,"markChange":-0.68,"markPercentChange":-1.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_071720P348","description":"SPY Jul 17 2020 348 Put","exchangeName":"OPR","bid":35.56,"ask":36.56,"last":16.68,"mark":36.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581698996286,"quoteTimeInLong":1582727401016,"netChange":-11.8,"volatility":18.754,"delta":-0.787,"gamma":0.008,"theta":-0.032,"vega":0.558,"rho":-0.773,"openInterest":1,"timeValue":-17.27,"theoreticalOptionValue":36.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.08,"markChange":-0.72,"markPercentChange":-1.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_071720P349","description":"SPY Jul 17 2020 349 Put","exchangeName":"OPR","bid":36.45,"ask":37.45,"last":0,"mark":36.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":18.872,"delta":-0.793,"gamma":0.008,"theta":-0.032,"vega":0.549,"rho":-0.771,"openInterest":0,"timeValue":2,"theoreticalOptionValue":37.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_071720P350","description":"SPY Jul 17 2020 350 Put","exchangeName":"OPR","bid":37.35,"ask":38.31,"last":33,"mark":37.83,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645878980,"quoteTimeInLong":1582727401149,"netChange":2.94,"volatility":19,"delta":-0.798,"gamma":0.008,"theta":-0.031,"vega":0.54,"rho":-0.768,"openInterest":1025,"timeValue":-2.95,"theoreticalOptionValue":38.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.61,"markChange":-0.76,"markPercentChange":-1.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_071720P351","description":"SPY Jul 17 2020 351 Put","exchangeName":"OPR","bid":38.25,"ask":39.25,"last":0,"mark":38.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401015,"netChange":0,"volatility":19.131,"delta":-0.803,"gamma":0.008,"theta":-0.031,"vega":0.532,"rho":-0.765,"openInterest":0,"timeValue":1.8,"theoreticalOptionValue":39.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.74,"markPercentChange":-1.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_071720P352","description":"SPY Jul 17 2020 352 Put","exchangeName":"OPR","bid":39.17,"ask":40.16,"last":32.75,"mark":39.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567900122,"quoteTimeInLong":1582727401155,"netChange":1.03,"volatility":19.275,"delta":-0.807,"gamma":0.007,"theta":-0.031,"vega":0.524,"rho":-0.762,"openInterest":1,"timeValue":-5.2,"theoreticalOptionValue":40.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.56,"markChange":-0.73,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_071720P353","description":"SPY Jul 17 2020 353 Put","exchangeName":"OPR","bid":40.09,"ask":41.09,"last":0,"mark":40.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401015,"netChange":0,"volatility":19.432,"delta":-0.811,"gamma":0.007,"theta":-0.031,"vega":0.516,"rho":-0.759,"openInterest":0,"timeValue":1.64,"theoreticalOptionValue":41.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_071720P354","description":"SPY Jul 17 2020 354 Put","exchangeName":"OPR","bid":41.02,"ask":42.02,"last":35.81,"mark":41.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646488113,"quoteTimeInLong":1582727401015,"netChange":2.38,"volatility":19.574,"delta":-0.816,"gamma":0.007,"theta":-0.03,"vega":0.508,"rho":-0.755,"openInterest":17,"timeValue":-4.14,"theoreticalOptionValue":42.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.64,"markChange":-0.7,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_071720P355","description":"SPY Jul 17 2020 355 Put","exchangeName":"OPR","bid":41.95,"ask":42.95,"last":22.41,"mark":42.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581431401786,"quoteTimeInLong":1582727401016,"netChange":-11.9,"volatility":19.899,"delta":-0.817,"gamma":0.007,"theta":-0.031,"vega":0.506,"rho":-0.755,"openInterest":4,"timeValue":-18.54,"theoreticalOptionValue":43.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.59,"markChange":-0.69,"markPercentChange":-1.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_071720P356","description":"SPY Jul 17 2020 356 Put","exchangeName":"OPR","bid":42.9,"ask":43.9,"last":0,"mark":43.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401015,"netChange":0,"volatility":19.77,"delta":-0.825,"gamma":0.007,"theta":-0.029,"vega":0.491,"rho":-0.745,"openInterest":0,"timeValue":1.45,"theoreticalOptionValue":44.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_071720P357","description":"SPY Jul 17 2020 357 Put","exchangeName":"OPR","bid":43.84,"ask":44.84,"last":0,"mark":44.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401015,"netChange":0,"volatility":19.977,"delta":-0.828,"gamma":0.007,"theta":-0.029,"vega":0.485,"rho":-0.743,"openInterest":0,"timeValue":1.39,"theoreticalOptionValue":45.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_071720P358","description":"SPY Jul 17 2020 358 Put","exchangeName":"OPR","bid":44.8,"ask":45.79,"last":0,"mark":45.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401129,"netChange":0,"volatility":20.49,"delta":-0.826,"gamma":0.006,"theta":-0.03,"vega":0.488,"rho":-0.746,"openInterest":0,"timeValue":1.34,"theoreticalOptionValue":46.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_071720P359","description":"SPY Jul 17 2020 359 Put","exchangeName":"OPR","bid":45.75,"ask":46.75,"last":0,"mark":46.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":20.694,"delta":-0.829,"gamma":0.006,"theta":-0.03,"vega":0.483,"rho":-0.744,"openInterest":0,"timeValue":1.3,"theoreticalOptionValue":47.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_071720P360","description":"SPY Jul 17 2020 360 Put","exchangeName":"OPR","bid":46.71,"ask":47.71,"last":0,"mark":47.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":20.905,"delta":-0.831,"gamma":0.006,"theta":-0.03,"vega":0.478,"rho":-0.741,"openInterest":0,"timeValue":1.26,"theoreticalOptionValue":48.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_071720P361","description":"SPY Jul 17 2020 361 Put","exchangeName":"OPR","bid":47.67,"ask":48.67,"last":0,"mark":48.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":20.965,"delta":-0.836,"gamma":0.006,"theta":-0.03,"vega":0.469,"rho":-0.734,"openInterest":0,"timeValue":1.22,"theoreticalOptionValue":49.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_071720P362","description":"SPY Jul 17 2020 362 Put","exchangeName":"OPR","bid":48.64,"ask":49.64,"last":0,"mark":49.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":21.351,"delta":-0.836,"gamma":0.006,"theta":-0.03,"vega":0.469,"rho":-0.735,"openInterest":0,"timeValue":1.19,"theoreticalOptionValue":50.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_071720P363","description":"SPY Jul 17 2020 363 Put","exchangeName":"OPR","bid":49.61,"ask":50.61,"last":0,"mark":50.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":21.514,"delta":-0.839,"gamma":0.006,"theta":-0.03,"vega":0.462,"rho":-0.731,"openInterest":0,"timeValue":1.16,"theoreticalOptionValue":51.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_071720P364","description":"SPY Jul 17 2020 364 Put","exchangeName":"OPR","bid":50.58,"ask":51.55,"last":0,"mark":51.07,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401014,"netChange":0,"volatility":21.746,"delta":-0.841,"gamma":0.006,"theta":-0.03,"vega":0.458,"rho":-0.728,"openInterest":0,"timeValue":1.11,"theoreticalOptionValue":52.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_071720P365","description":"SPY Jul 17 2020 365 Put","exchangeName":"OPR","bid":51.56,"ask":52.56,"last":32.9,"mark":52.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318600137,"quoteTimeInLong":1582727401016,"netChange":-10.67,"volatility":21.976,"delta":-0.842,"gamma":0.005,"theta":-0.03,"vega":0.454,"rho":-0.726,"openInterest":7,"timeValue":-18.05,"theoreticalOptionValue":53.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.23,"markChange":-0.68,"markPercentChange":-1.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_071720P366","description":"SPY Jul 17 2020 366 Put","exchangeName":"OPR","bid":52.53,"ask":53.5,"last":0,"mark":53.02,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401157,"netChange":0,"volatility":22.205,"delta":-0.844,"gamma":0.005,"theta":-0.03,"vega":0.451,"rho":-0.723,"openInterest":0,"timeValue":1.06,"theoreticalOptionValue":54.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_071720P367","description":"SPY Jul 17 2020 367 Put","exchangeName":"OPR","bid":53.51,"ask":54.51,"last":0,"mark":54.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401110,"netChange":0,"volatility":22.454,"delta":-0.845,"gamma":0.005,"theta":-0.03,"vega":0.448,"rho":-0.721,"openInterest":0,"timeValue":1.06,"theoreticalOptionValue":55.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_071720P368","description":"SPY Jul 17 2020 368 Put","exchangeName":"OPR","bid":54.49,"ask":55.46,"last":0,"mark":54.98,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401142,"netChange":0,"volatility":22.69,"delta":-0.847,"gamma":0.005,"theta":-0.031,"vega":0.444,"rho":-0.718,"openInterest":0,"timeValue":1.02,"theoreticalOptionValue":55.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_071720P369","description":"SPY Jul 17 2020 369 Put","exchangeName":"OPR","bid":55.47,"ask":56.47,"last":0,"mark":55.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401109,"netChange":0,"volatility":22.935,"delta":-0.848,"gamma":0.005,"theta":-0.031,"vega":0.441,"rho":-0.716,"openInterest":0,"timeValue":1.02,"theoreticalOptionValue":56.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_071720P370","description":"SPY Jul 17 2020 370 Put","exchangeName":"OPR","bid":56.46,"ask":57.42,"last":48,"mark":56.94,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563771836,"quoteTimeInLong":1582727401016,"netChange":-0.42,"volatility":23.191,"delta":-0.849,"gamma":0.005,"theta":-0.031,"vega":0.439,"rho":-0.714,"openInterest":106,"timeValue":-7.95,"theoreticalOptionValue":57.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.72,"markChange":-0.7,"markPercentChange":-1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_071720P371","description":"SPY Jul 17 2020 371 Put","exchangeName":"OPR","bid":57.44,"ask":58.44,"last":0,"mark":57.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401125,"netChange":0,"volatility":23.434,"delta":-0.85,"gamma":0.005,"theta":-0.031,"vega":0.436,"rho":-0.712,"openInterest":0,"timeValue":0.99,"theoreticalOptionValue":58.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_071720P375","description":"SPY Jul 17 2020 375 Put","exchangeName":"OPR","bid":61.39,"ask":62.39,"last":0,"mark":61.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":24.451,"delta":-0.854,"gamma":0.004,"theta":-0.032,"vega":0.427,"rho":-0.705,"openInterest":0,"timeValue":0.94,"theoreticalOptionValue":62.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_071720P380","description":"SPY Jul 17 2020 380 Put","exchangeName":"OPR","bid":66.35,"ask":67.35,"last":0,"mark":66.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":25.744,"delta":-0.857,"gamma":0.004,"theta":-0.033,"vega":0.418,"rho":-0.697,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":67.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_071720P385","description":"SPY Jul 17 2020 385 Put","exchangeName":"OPR","bid":71.33,"ask":72.3,"last":63.82,"mark":71.82,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580496277666,"quoteTimeInLong":1582727401016,"netChange":0.57,"volatility":27.028,"delta":-0.86,"gamma":0.004,"theta":-0.034,"vega":0.411,"rho":-0.689,"openInterest":1,"timeValue":-7.13,"theoreticalOptionValue":72.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.78,"markChange":-0.72,"markPercentChange":-1,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_071720P390","description":"SPY Jul 17 2020 390 Put","exchangeName":"OPR","bid":76.32,"ask":77.31,"last":0,"mark":76.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401137,"netChange":0,"volatility":28.32,"delta":-0.861,"gamma":0.003,"theta":-0.035,"vega":0.405,"rho":-0.683,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":77.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_071720P395","description":"SPY Jul 17 2020 395 Put","exchangeName":"OPR","bid":81.31,"ask":82.27,"last":58.33,"mark":81.79,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581698996286,"quoteTimeInLong":1582727401142,"netChange":-14.89,"volatility":29.598,"delta":-0.862,"gamma":0.003,"theta":-0.036,"vega":0.4,"rho":-0.677,"openInterest":1,"timeValue":-22.62,"theoreticalOptionValue":82.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.05,"markChange":-0.71,"markPercentChange":-0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_071720P400","description":"SPY Jul 17 2020 400 Put","exchangeName":"OPR","bid":86.3,"ask":87.3,"last":0,"mark":86.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":30.864,"delta":-0.863,"gamma":0.003,"theta":-0.038,"vega":0.397,"rho":-0.671,"openInterest":0,"timeValue":0.85,"theoreticalOptionValue":87.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_071720P405","description":"SPY Jul 17 2020 405 Put","exchangeName":"OPR","bid":91.29,"ask":92.29,"last":0,"mark":91.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":32.12,"delta":-0.864,"gamma":0.003,"theta":-0.039,"vega":0.394,"rho":-0.666,"openInterest":0,"timeValue":0.84,"theoreticalOptionValue":92.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_071720P410","description":"SPY Jul 17 2020 410 Put","exchangeName":"OPR","bid":96.28,"ask":97.28,"last":0,"mark":96.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":33.367,"delta":-0.864,"gamma":0.003,"theta":-0.04,"vega":0.391,"rho":-0.661,"openInterest":0,"timeValue":0.83,"theoreticalOptionValue":97.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-0.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_071720P415","description":"SPY Jul 17 2020 415 Put","exchangeName":"OPR","bid":101.28,"ask":102.24,"last":0,"mark":101.76,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":34.607,"delta":-0.863,"gamma":0.002,"theta":-0.042,"vega":0.389,"rho":-0.656,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":102.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"PUT","symbol":"SPY_071720P420","description":"SPY Jul 17 2020 420 Put","exchangeName":"OPR","bid":106.27,"ask":107.27,"last":0,"mark":106.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":35.842,"delta":-0.863,"gamma":0.002,"theta":-0.043,"vega":0.388,"rho":-0.653,"openInterest":0,"timeValue":0.82,"theoreticalOptionValue":107.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1595030400000,"daysToExpiration":142,"expirationType":"R","lastTradingDay":1594958400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-0.64,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-09-18:205":{"75.0":[{"putCall":"PUT","symbol":"SPY_091820P75","description":"SPY Sep 18 2020 75 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582296726214,"quoteTimeInLong":1582727400607,"netChange":0.01,"volatility":69.116,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.01,"rho":-0.003,"openInterest":428,"timeValue":0.02,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1942.86,"markChange":0.12,"markPercentChange":17757.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"PUT","symbol":"SPY_091820P80","description":"SPY Sep 18 2020 80 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568391099,"quoteTimeInLong":1582727401157,"netChange":0.02,"volatility":66.571,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.011,"rho":-0.003,"openInterest":146,"timeValue":0.03,"theoreticalOptionValue":0.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1150,"markChange":0.12,"markPercentChange":7712.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"PUT","symbol":"SPY_091820P85","description":"SPY Sep 18 2020 85 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578689108521,"quoteTimeInLong":1582727401140,"netChange":0.01,"volatility":64.573,"delta":-0.002,"gamma":0,"theta":-0.002,"vega":0.012,"rho":-0.003,"openInterest":123,"timeValue":0.03,"theoreticalOptionValue":0.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":359.38,"markChange":0.12,"markPercentChange":3806.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"PUT","symbol":"SPY_091820P90","description":"SPY Sep 18 2020 90 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.05,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660291079,"quoteTimeInLong":1582727401146,"netChange":0.02,"volatility":62.601,"delta":-0.002,"gamma":0,"theta":-0.002,"vega":0.014,"rho":-0.004,"openInterest":26,"timeValue":0.05,"theoreticalOptionValue":0.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":410,"markChange":0.12,"markPercentChange":1983.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"PUT","symbol":"SPY_091820P95","description":"SPY Sep 18 2020 95 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.05,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574712500354,"quoteTimeInLong":1582727401167,"netChange":0.02,"volatility":58.882,"delta":-0.002,"gamma":0,"theta":-0.002,"vega":0.013,"rho":-0.003,"openInterest":229,"timeValue":0.05,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":163.89,"markChange":0.11,"markPercentChange":1057.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"PUT","symbol":"SPY_091820P100","description":"SPY Sep 18 2020 100 Put","exchangeName":"OPR","bid":0.01,"ask":0.25,"last":0.07,"mark":0.13,"bidSize":22,"askSize":10,"bidAskSize":"22X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649076697,"quoteTimeInLong":1582727401176,"netChange":0.03,"volatility":57.188,"delta":-0.002,"gamma":0,"theta":-0.002,"vega":0.014,"rho":-0.004,"openInterest":2100,"timeValue":0.07,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":167.39,"markChange":0.11,"markPercentChange":606.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"PUT","symbol":"SPY_091820P105","description":"SPY Sep 18 2020 105 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579877470646,"quoteTimeInLong":1582727401137,"netChange":-0.03,"volatility":54.858,"delta":-0.002,"gamma":0,"theta":-0.002,"vega":0.015,"rho":-0.004,"openInterest":880,"timeValue":0.02,"theoreticalOptionValue":0.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-86.38,"markChange":0.09,"markPercentChange":315.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"PUT","symbol":"SPY_091820P110","description":"SPY Sep 18 2020 110 Put","exchangeName":"OPR","bid":0,"ask":0.75,"last":0.03,"mark":0.38,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581703559329,"quoteTimeInLong":1582727401163,"netChange":-0.02,"volatility":54.866,"delta":-0.003,"gamma":0,"theta":-0.003,"vega":0.021,"rho":-0.006,"openInterest":1298,"timeValue":0.03,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-48.31,"markChange":0.33,"markPercentChange":691.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"PUT","symbol":"SPY_091820P115","description":"SPY Sep 18 2020 115 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579185015946,"quoteTimeInLong":1582727401181,"netChange":-0.03,"volatility":53.12,"delta":-0.003,"gamma":0,"theta":-0.003,"vega":0.023,"rho":-0.006,"openInterest":3767,"timeValue":0.03,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-41.44,"markChange":0.05,"markPercentChange":72.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"PUT","symbol":"SPY_091820P120","description":"SPY Sep 18 2020 120 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582135516134,"quoteTimeInLong":1582727401115,"netChange":-0.05,"volatility":46.403,"delta":-0.002,"gamma":0,"theta":-0.001,"vega":0.012,"rho":-0.003,"openInterest":33,"timeValue":0.02,"theoreticalOptionValue":0.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-50,"markChange":0.02,"markPercentChange":25,"inTheMoney":false,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"PUT","symbol":"SPY_091820P125","description":"SPY Sep 18 2020 125 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.05,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582126388784,"quoteTimeInLong":1582727401169,"netChange":-0.03,"volatility":50.11,"delta":-0.004,"gamma":0,"theta":-0.003,"vega":0.028,"rho":-0.008,"openInterest":5590,"timeValue":0.05,"theoreticalOptionValue":0.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.51,"markChange":0,"markPercentChange":-2.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_091820P130","description":"SPY Sep 18 2020 130 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.07,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578592211934,"quoteTimeInLong":1582727401039,"netChange":-0.02,"volatility":48.774,"delta":-0.005,"gamma":0,"theta":-0.004,"vega":0.032,"rho":-0.009,"openInterest":122,"timeValue":0.07,"theoreticalOptionValue":0.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.97,"markChange":-0.03,"markPercentChange":-19.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"PUT","symbol":"SPY_091820P135","description":"SPY Sep 18 2020 135 Put","exchangeName":"OPR","bid":0.01,"ask":0.26,"last":0.13,"mark":0.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659643522,"quoteTimeInLong":1582727401039,"netChange":0.02,"volatility":46.517,"delta":-0.005,"gamma":0,"theta":-0.004,"vega":0.031,"rho":-0.009,"openInterest":162,"timeValue":0.13,"theoreticalOptionValue":0.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.74,"markChange":-0.05,"markPercentChange":-26.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_091820P140","description":"SPY Sep 18 2020 140 Put","exchangeName":"OPR","bid":0.04,"ask":0.28,"last":0.12,"mark":0.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654274602,"quoteTimeInLong":1582727401039,"netChange":0,"volatility":46.056,"delta":-0.006,"gamma":0,"theta":-0.004,"vega":0.039,"rho":-0.012,"openInterest":208,"timeValue":0.12,"theoreticalOptionValue":0.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.8,"markChange":-0.05,"markPercentChange":-24.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"PUT","symbol":"SPY_091820P145","description":"SPY Sep 18 2020 145 Put","exchangeName":"OPR","bid":0.05,"ask":0.3,"last":0.2,"mark":0.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664596356,"quoteTimeInLong":1582727400940,"netChange":0.06,"volatility":43.427,"delta":-0.005,"gamma":0,"theta":-0.004,"vega":0.036,"rho":-0.011,"openInterest":6834,"timeValue":0.2,"theoreticalOptionValue":0.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.65,"markChange":-0.07,"markPercentChange":-28.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_091820P150","description":"SPY Sep 18 2020 150 Put","exchangeName":"OPR","bid":0.07,"ask":0.32,"last":0.25,"mark":0.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658852633,"quoteTimeInLong":1582727401039,"netChange":0.09,"volatility":43.642,"delta":-0.007,"gamma":0,"theta":-0.005,"vega":0.049,"rho":-0.015,"openInterest":1279,"timeValue":0.25,"theoreticalOptionValue":0.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.22,"markChange":-0.08,"markPercentChange":-30.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_091820P155","description":"SPY Sep 18 2020 155 Put","exchangeName":"OPR","bid":0.1,"ask":0.35,"last":0.24,"mark":0.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654201344,"quoteTimeInLong":1582727401039,"netChange":0.06,"volatility":42.63,"delta":-0.009,"gamma":0,"theta":-0.006,"vega":0.055,"rho":-0.017,"openInterest":137,"timeValue":0.24,"theoreticalOptionValue":0.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.03,"markChange":-0.09,"markPercentChange":-28.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_091820P160","description":"SPY Sep 18 2020 160 Put","exchangeName":"OPR","bid":0.13,"ask":0.38,"last":0.23,"mark":0.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654244903,"quoteTimeInLong":1582727401039,"netChange":0.02,"volatility":41.397,"delta":-0.01,"gamma":0,"theta":-0.006,"vega":0.061,"rho":-0.019,"openInterest":480,"timeValue":0.23,"theoreticalOptionValue":0.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.69,"markChange":-0.1,"markPercentChange":-27.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_091820P165","description":"SPY Sep 18 2020 165 Put","exchangeName":"OPR","bid":0.16,"ask":0.41,"last":0.27,"mark":0.28,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654274602,"quoteTimeInLong":1582727400944,"netChange":0.03,"volatility":40.375,"delta":-0.011,"gamma":0,"theta":-0.007,"vega":0.068,"rho":-0.022,"openInterest":155,"timeValue":0.27,"theoreticalOptionValue":0.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.75,"markChange":-0.1,"markPercentChange":-26.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_091820P170","description":"SPY Sep 18 2020 170 Put","exchangeName":"OPR","bid":0.2,"ask":0.45,"last":0.3,"mark":0.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571096572,"quoteTimeInLong":1582727401039,"netChange":0.03,"volatility":38.619,"delta":-0.011,"gamma":0,"theta":-0.006,"vega":0.07,"rho":-0.022,"openInterest":398,"timeValue":0.3,"theoreticalOptionValue":0.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.09,"markChange":-0.1,"markPercentChange":-23.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_091820P175","description":"SPY Sep 18 2020 175 Put","exchangeName":"OPR","bid":0.25,"ask":0.5,"last":0.36,"mark":0.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647810840,"quoteTimeInLong":1582727401039,"netChange":0.05,"volatility":37.834,"delta":-0.013,"gamma":0,"theta":-0.007,"vega":0.08,"rho":-0.026,"openInterest":3077,"timeValue":0.36,"theoreticalOptionValue":0.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.06,"markChange":-0.12,"markPercentChange":-24.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_091820P180","description":"SPY Sep 18 2020 180 Put","exchangeName":"OPR","bid":0.31,"ask":0.56,"last":0.46,"mark":0.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655350242,"quoteTimeInLong":1582727401039,"netChange":0.09,"volatility":37.598,"delta":-0.017,"gamma":0,"theta":-0.009,"vega":0.097,"rho":-0.032,"openInterest":1266,"timeValue":0.46,"theoreticalOptionValue":0.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.63,"markChange":-0.14,"markPercentChange":-23.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_091820P185","description":"SPY Sep 18 2020 185 Put","exchangeName":"OPR","bid":0.37,"ask":0.62,"last":0.44,"mark":0.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647252461,"quoteTimeInLong":1582727401039,"netChange":0.02,"volatility":36.683,"delta":-0.019,"gamma":0.001,"theta":-0.01,"vega":0.108,"rho":-0.037,"openInterest":1333,"timeValue":0.44,"theoreticalOptionValue":0.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.1,"markChange":-0.15,"markPercentChange":-23.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_091820P190","description":"SPY Sep 18 2020 190 Put","exchangeName":"OPR","bid":0.45,"ask":0.7,"last":0.5,"mark":0.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568134651,"quoteTimeInLong":1582727401039,"netChange":0.01,"volatility":35.583,"delta":-0.021,"gamma":0.001,"theta":-0.01,"vega":0.119,"rho":-0.041,"openInterest":2403,"timeValue":0.5,"theoreticalOptionValue":0.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.08,"markChange":-0.14,"markPercentChange":-20.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_091820P195","description":"SPY Sep 18 2020 195 Put","exchangeName":"OPR","bid":0.54,"ask":0.79,"last":0.75,"mark":0.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658741375,"quoteTimeInLong":1582727400944,"netChange":0.19,"volatility":35.022,"delta":-0.025,"gamma":0.001,"theta":-0.011,"vega":0.137,"rho":-0.048,"openInterest":978,"timeValue":0.75,"theoreticalOptionValue":0.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.89,"markChange":-0.18,"markPercentChange":-21.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_091820P200","description":"SPY Sep 18 2020 200 Put","exchangeName":"OPR","bid":0.64,"ask":0.89,"last":0.93,"mark":0.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663923655,"quoteTimeInLong":1582727401039,"netChange":0.28,"volatility":34.168,"delta":-0.028,"gamma":0.001,"theta":-0.012,"vega":0.152,"rho":-0.055,"openInterest":3388,"timeValue":0.93,"theoreticalOptionValue":0.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.33,"markChange":-0.21,"markPercentChange":-21.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_091820P205","description":"SPY Sep 18 2020 205 Put","exchangeName":"OPR","bid":0.77,"ask":1.01,"last":1.14,"mark":0.89,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662840004,"quoteTimeInLong":1582727401039,"netChange":0.38,"volatility":33.539,"delta":-0.033,"gamma":0.001,"theta":-0.014,"vega":0.173,"rho":-0.064,"openInterest":857,"timeValue":1.14,"theoreticalOptionValue":1.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.9,"markChange":-0.23,"markPercentChange":-20.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_091820P210","description":"SPY Sep 18 2020 210 Put","exchangeName":"OPR","bid":0.91,"ask":1.16,"last":1.09,"mark":1.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660917911,"quoteTimeInLong":1582727401039,"netChange":0.2,"volatility":32.851,"delta":-0.038,"gamma":0.001,"theta":-0.015,"vega":0.194,"rho":-0.074,"openInterest":1913,"timeValue":1.09,"theoreticalOptionValue":1.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.12,"markChange":-0.24,"markPercentChange":-18.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_091820P215","description":"SPY Sep 18 2020 215 Put","exchangeName":"OPR","bid":1.08,"ask":1.33,"last":1.56,"mark":1.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":1.56,"lowPrice":1.56,"openPrice":0,"closePrice":1.42,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400991,"quoteTimeInLong":1582727401039,"netChange":0.14,"volatility":31.806,"delta":-0.042,"gamma":0.001,"theta":-0.016,"vega":0.211,"rho":-0.082,"openInterest":611,"timeValue":1.56,"theoreticalOptionValue":1.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.7,"markChange":-0.22,"markPercentChange":-15.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_091820P220","description":"SPY Sep 18 2020 220 Put","exchangeName":"OPR","bid":1.29,"ask":1.54,"last":1.64,"mark":1.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662387595,"quoteTimeInLong":1582727401039,"netChange":0.44,"volatility":31.198,"delta":-0.049,"gamma":0.001,"theta":-0.018,"vega":0.237,"rho":-0.095,"openInterest":1267,"timeValue":1.64,"theoreticalOptionValue":1.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.74,"markChange":-0.21,"markPercentChange":-13.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"222.0":[{"putCall":"PUT","symbol":"SPY_091820P222","description":"SPY Sep 18 2020 222 Put","exchangeName":"OPR","bid":1.38,"ask":1.63,"last":1.35,"mark":1.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572076791,"quoteTimeInLong":1582727401022,"netChange":0.07,"volatility":30.941,"delta":-0.051,"gamma":0.001,"theta":-0.018,"vega":0.248,"rho":-0.1,"openInterest":20,"timeValue":1.35,"theoreticalOptionValue":1.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":222,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.32,"markChange":-0.22,"markPercentChange":-12.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_091820P225","description":"SPY Sep 18 2020 225 Put","exchangeName":"OPR","bid":1.52,"ask":1.77,"last":1.66,"mark":1.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655459367,"quoteTimeInLong":1582727401039,"netChange":0.26,"volatility":30.589,"delta":-0.056,"gamma":0.002,"theta":-0.019,"vega":0.266,"rho":-0.109,"openInterest":5693,"timeValue":1.66,"theoreticalOptionValue":1.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.79,"markChange":-0.24,"markPercentChange":-12.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_091820P230","description":"SPY Sep 18 2020 230 Put","exchangeName":"OPR","bid":1.8,"ask":2.05,"last":1.97,"mark":1.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655449503,"quoteTimeInLong":1582727401039,"netChange":0.34,"volatility":30.003,"delta":-0.064,"gamma":0.002,"theta":-0.021,"vega":0.297,"rho":-0.125,"openInterest":7040,"timeValue":1.97,"theoreticalOptionValue":2.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.83,"markChange":-0.26,"markPercentChange":-11.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_091820P235","description":"SPY Sep 18 2020 235 Put","exchangeName":"OPR","bid":2.04,"ask":2.44,"last":2.59,"mark":2.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663352909,"quoteTimeInLong":1582727401039,"netChange":0.7,"volatility":29.466,"delta":-0.074,"gamma":0.002,"theta":-0.023,"vega":0.331,"rho":-0.144,"openInterest":800,"timeValue":2.59,"theoreticalOptionValue":2.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.67,"markChange":-0.29,"markPercentChange":-11.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_091820P240","description":"SPY Sep 18 2020 240 Put","exchangeName":"OPR","bid":2.41,"ask":2.81,"last":3.16,"mark":2.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663184263,"quoteTimeInLong":1582727401039,"netChange":0.98,"volatility":28.939,"delta":-0.085,"gamma":0.002,"theta":-0.025,"vega":0.367,"rho":-0.166,"openInterest":10461,"timeValue":3.16,"theoreticalOptionValue":2.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.22,"markChange":-0.32,"markPercentChange":-11.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_091820P245","description":"SPY Sep 18 2020 245 Put","exchangeName":"OPR","bid":2.84,"ask":3.24,"last":2.94,"mark":3.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654450903,"quoteTimeInLong":1582727401039,"netChange":0.41,"volatility":28.405,"delta":-0.098,"gamma":0.003,"theta":-0.027,"vega":0.406,"rho":-0.189,"openInterest":7668,"timeValue":2.94,"theoreticalOptionValue":3.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.31,"markChange":-0.33,"markPercentChange":-9.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_091820P250","description":"SPY Sep 18 2020 250 Put","exchangeName":"OPR","bid":3.32,"ask":3.72,"last":3.95,"mark":3.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663515721,"quoteTimeInLong":1582727401039,"netChange":1.04,"volatility":27.684,"delta":-0.11,"gamma":0.003,"theta":-0.029,"vega":0.442,"rho":-0.213,"openInterest":11085,"timeValue":3.95,"theoreticalOptionValue":3.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.31,"markChange":-0.29,"markPercentChange":-7.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_091820P255","description":"SPY Sep 18 2020 255 Put","exchangeName":"OPR","bid":3.87,"ask":4.27,"last":4.78,"mark":4.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663184263,"quoteTimeInLong":1582727401039,"netChange":1.44,"volatility":27.348,"delta":-0.127,"gamma":0.003,"theta":-0.031,"vega":0.489,"rho":-0.245,"openInterest":12417,"timeValue":4.78,"theoreticalOptionValue":4.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.3,"markChange":-0.39,"markPercentChange":-8.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_091820P260","description":"SPY Sep 18 2020 260 Put","exchangeName":"OPR","bid":4.49,"ask":4.88,"last":5.47,"mark":4.69,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662962184,"quoteTimeInLong":1582727401038,"netChange":1.63,"volatility":26.808,"delta":-0.143,"gamma":0.004,"theta":-0.034,"vega":0.532,"rho":-0.277,"openInterest":6700,"timeValue":5.47,"theoreticalOptionValue":5.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.01,"markChange":-0.42,"markPercentChange":-8.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_091820P265","description":"SPY Sep 18 2020 265 Put","exchangeName":"OPR","bid":5.14,"ask":5.64,"last":6.02,"mark":5.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664253749,"quoteTimeInLong":1582727401038,"netChange":1.64,"volatility":26.256,"delta":-0.162,"gamma":0.004,"theta":-0.036,"vega":0.577,"rho":-0.312,"openInterest":6740,"timeValue":6.02,"theoreticalOptionValue":5.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.29,"markChange":-0.43,"markPercentChange":-7.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"PUT","symbol":"SPY_091820P268","description":"SPY Sep 18 2020 268 Put","exchangeName":"OPR","bid":5.6,"ask":6.09,"last":2.39,"mark":5.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143016184,"quoteTimeInLong":1582727401028,"netChange":-2.34,"volatility":25.923,"delta":-0.174,"gamma":0.004,"theta":-0.037,"vega":0.604,"rho":-0.335,"openInterest":267,"timeValue":2.39,"theoreticalOptionValue":6.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.3,"markChange":-0.44,"markPercentChange":-6.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"PUT","symbol":"SPY_091820P269","description":"SPY Sep 18 2020 269 Put","exchangeName":"OPR","bid":5.76,"ask":6.26,"last":4.68,"mark":6.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565912703,"quoteTimeInLong":1582727401028,"netChange":-0.18,"volatility":25.809,"delta":-0.178,"gamma":0.004,"theta":-0.037,"vega":0.613,"rho":-0.343,"openInterest":319,"timeValue":4.68,"theoreticalOptionValue":6.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.75,"markChange":-0.43,"markPercentChange":-6.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_091820P270","description":"SPY Sep 18 2020 270 Put","exchangeName":"OPR","bid":5.92,"ask":6.41,"last":6.62,"mark":6.17,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663789457,"quoteTimeInLong":1582727401038,"netChange":1.64,"volatility":25.705,"delta":-0.182,"gamma":0.004,"theta":-0.037,"vega":0.622,"rho":-0.351,"openInterest":9711,"timeValue":6.62,"theoreticalOptionValue":6.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.79,"markChange":-0.44,"markPercentChange":-6.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"PUT","symbol":"SPY_091820P271","description":"SPY Sep 18 2020 271 Put","exchangeName":"OPR","bid":6.09,"ask":6.59,"last":4.6,"mark":6.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561666975,"quoteTimeInLong":1582727401028,"netChange":-0.51,"volatility":25.587,"delta":-0.186,"gamma":0.004,"theta":-0.038,"vega":0.631,"rho":-0.359,"openInterest":236,"timeValue":4.6,"theoreticalOptionValue":6.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.54,"markChange":-0.44,"markPercentChange":-6.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"PUT","symbol":"SPY_091820P272","description":"SPY Sep 18 2020 272 Put","exchangeName":"OPR","bid":6.26,"ask":6.75,"last":7.08,"mark":6.51,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662601288,"quoteTimeInLong":1582727401028,"netChange":1.84,"volatility":25.479,"delta":-0.191,"gamma":0.005,"theta":-0.038,"vega":0.64,"rho":-0.367,"openInterest":312,"timeValue":7.08,"theoreticalOptionValue":6.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.43,"markChange":-0.44,"markPercentChange":-6.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"PUT","symbol":"SPY_091820P273","description":"SPY Sep 18 2020 273 Put","exchangeName":"OPR","bid":6.43,"ask":6.93,"last":5.38,"mark":6.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571177645,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":25.357,"delta":-0.195,"gamma":0.005,"theta":-0.038,"vega":0.649,"rho":-0.375,"openInterest":596,"timeValue":5.38,"theoreticalOptionValue":7.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.06,"markChange":-0.44,"markPercentChange":-6.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"PUT","symbol":"SPY_091820P274","description":"SPY Sep 18 2020 274 Put","exchangeName":"OPR","bid":6.61,"ask":7.11,"last":7.81,"mark":6.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663143136,"quoteTimeInLong":1582727401028,"netChange":2.3,"volatility":25.245,"delta":-0.2,"gamma":0.005,"theta":-0.039,"vega":0.658,"rho":-0.384,"openInterest":150,"timeValue":7.81,"theoreticalOptionValue":7.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.44,"markChange":-0.44,"markPercentChange":-6.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_091820P275","description":"SPY Sep 18 2020 275 Put","exchangeName":"OPR","bid":6.79,"ask":7.29,"last":7.5,"mark":7.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664882692,"quoteTimeInLong":1582727401038,"netChange":1.85,"volatility":25.127,"delta":-0.204,"gamma":0.005,"theta":-0.039,"vega":0.667,"rho":-0.393,"openInterest":12935,"timeValue":7.5,"theoreticalOptionValue":7.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.67,"markChange":-0.44,"markPercentChange":-5.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_091820P276","description":"SPY Sep 18 2020 276 Put","exchangeName":"OPR","bid":6.98,"ask":7.48,"last":6.5,"mark":7.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648191052,"quoteTimeInLong":1582727401030,"netChange":0.69,"volatility":25.01,"delta":-0.209,"gamma":0.005,"theta":-0.039,"vega":0.676,"rho":-0.401,"openInterest":158,"timeValue":6.5,"theoreticalOptionValue":7.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.07,"markChange":-0.43,"markPercentChange":-5.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_091820P277","description":"SPY Sep 18 2020 277 Put","exchangeName":"OPR","bid":7.17,"ask":7.66,"last":7.85,"mark":7.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663556181,"quoteTimeInLong":1582727401119,"netChange":1.89,"volatility":24.895,"delta":-0.214,"gamma":0.005,"theta":-0.04,"vega":0.685,"rho":-0.41,"openInterest":369,"timeValue":7.85,"theoreticalOptionValue":7.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.12,"markChange":-0.44,"markPercentChange":-5.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_091820P278","description":"SPY Sep 18 2020 278 Put","exchangeName":"OPR","bid":7.36,"ask":7.86,"last":8.02,"mark":7.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663754851,"quoteTimeInLong":1582727401030,"netChange":1.91,"volatility":24.774,"delta":-0.219,"gamma":0.005,"theta":-0.04,"vega":0.693,"rho":-0.419,"openInterest":306,"timeValue":8.02,"theoreticalOptionValue":8.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.8,"markChange":-0.44,"markPercentChange":-5.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_091820P279","description":"SPY Sep 18 2020 279 Put","exchangeName":"OPR","bid":7.56,"ask":8.06,"last":8.13,"mark":7.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663658121,"quoteTimeInLong":1582727401030,"netChange":1.87,"volatility":24.668,"delta":-0.224,"gamma":0.005,"theta":-0.04,"vega":0.702,"rho":-0.428,"openInterest":293,"timeValue":8.13,"theoreticalOptionValue":8.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.72,"markChange":-0.44,"markPercentChange":-5.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_091820P280","description":"SPY Sep 18 2020 280 Put","exchangeName":"OPR","bid":7.76,"ask":8.26,"last":8.52,"mark":8.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664972506,"quoteTimeInLong":1582727401038,"netChange":2.1,"volatility":24.549,"delta":-0.229,"gamma":0.005,"theta":-0.041,"vega":0.711,"rho":-0.438,"openInterest":21163,"timeValue":8.52,"theoreticalOptionValue":8.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.86,"markChange":-0.44,"markPercentChange":-5.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_091820P281","description":"SPY Sep 18 2020 281 Put","exchangeName":"OPR","bid":7.96,"ask":8.46,"last":8.82,"mark":8.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662600434,"quoteTimeInLong":1582727401030,"netChange":2.24,"volatility":24.438,"delta":-0.234,"gamma":0.005,"theta":-0.041,"vega":0.72,"rho":-0.447,"openInterest":655,"timeValue":8.82,"theoreticalOptionValue":8.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.86,"markChange":-0.45,"markPercentChange":-5.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_091820P282","description":"SPY Sep 18 2020 282 Put","exchangeName":"OPR","bid":8.17,"ask":8.67,"last":8.81,"mark":8.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663611212,"quoteTimeInLong":1582727401030,"netChange":2.06,"volatility":24.307,"delta":-0.239,"gamma":0.005,"theta":-0.041,"vega":0.729,"rho":-0.457,"openInterest":504,"timeValue":8.81,"theoreticalOptionValue":8.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.26,"markChange":-0.44,"markPercentChange":-4.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_091820P283","description":"SPY Sep 18 2020 283 Put","exchangeName":"OPR","bid":8.39,"ask":8.89,"last":9.39,"mark":8.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664196733,"quoteTimeInLong":1582727401030,"netChange":2.47,"volatility":24.184,"delta":-0.244,"gamma":0.005,"theta":-0.041,"vega":0.737,"rho":-0.466,"openInterest":1130,"timeValue":9.39,"theoreticalOptionValue":9.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.28,"markChange":-0.43,"markPercentChange":-4.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_091820P284","description":"SPY Sep 18 2020 284 Put","exchangeName":"OPR","bid":8.6,"ask":9.1,"last":9.62,"mark":8.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664193344,"quoteTimeInLong":1582727401030,"netChange":2.53,"volatility":24.055,"delta":-0.249,"gamma":0.006,"theta":-0.042,"vega":0.746,"rho":-0.476,"openInterest":1494,"timeValue":9.62,"theoreticalOptionValue":9.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.31,"markChange":-0.43,"markPercentChange":-4.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_091820P285","description":"SPY Sep 18 2020 285 Put","exchangeName":"OPR","bid":8.82,"ask":9.32,"last":9.86,"mark":9.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664193691,"quoteTimeInLong":1582727401038,"netChange":2.6,"volatility":23.933,"delta":-0.255,"gamma":0.006,"theta":-0.042,"vega":0.754,"rho":-0.486,"openInterest":4012,"timeValue":9.86,"theoreticalOptionValue":9.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.38,"markChange":-0.43,"markPercentChange":-4.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_091820P286","description":"SPY Sep 18 2020 286 Put","exchangeName":"OPR","bid":9.05,"ask":9.55,"last":10.09,"mark":9.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664093237,"quoteTimeInLong":1582727401030,"netChange":2.66,"volatility":23.824,"delta":-0.26,"gamma":0.006,"theta":-0.042,"vega":0.763,"rho":-0.496,"openInterest":283,"timeValue":10.09,"theoreticalOptionValue":9.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.32,"markChange":-0.43,"markPercentChange":-4.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_091820P287","description":"SPY Sep 18 2020 287 Put","exchangeName":"OPR","bid":9.28,"ask":9.78,"last":10.54,"mark":9.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663009476,"quoteTimeInLong":1582727401030,"netChange":2.92,"volatility":23.69,"delta":-0.266,"gamma":0.006,"theta":-0.042,"vega":0.771,"rho":-0.506,"openInterest":387,"timeValue":10.54,"theoreticalOptionValue":9.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.34,"markChange":-0.43,"markPercentChange":-4.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_091820P288","description":"SPY Sep 18 2020 288 Put","exchangeName":"OPR","bid":9.52,"ask":10.01,"last":9.5,"mark":9.77,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656751298,"quoteTimeInLong":1582727401030,"netChange":1.69,"volatility":23.562,"delta":-0.272,"gamma":0.006,"theta":-0.043,"vega":0.779,"rho":-0.517,"openInterest":733,"timeValue":9.5,"theoreticalOptionValue":10.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.63,"markChange":-0.42,"markPercentChange":-4.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_091820P289","description":"SPY Sep 18 2020 289 Put","exchangeName":"OPR","bid":9.76,"ask":10.26,"last":10.62,"mark":10.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664054669,"quoteTimeInLong":1582727401030,"netChange":2.62,"volatility":23.447,"delta":-0.278,"gamma":0.006,"theta":-0.043,"vega":0.787,"rho":-0.527,"openInterest":405,"timeValue":10.62,"theoreticalOptionValue":10.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.16,"markChange":-0.42,"markPercentChange":-4.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_091820P290","description":"SPY Sep 18 2020 290 Put","exchangeName":"OPR","bid":10,"ask":10.8,"last":10.95,"mark":10.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664767430,"quoteTimeInLong":1582727401038,"netChange":2.76,"volatility":23.326,"delta":-0.284,"gamma":0.006,"theta":-0.043,"vega":0.795,"rho":-0.538,"openInterest":8480,"timeValue":10.95,"theoreticalOptionValue":10.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.82,"markChange":-0.28,"markPercentChange":-2.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_091820P291","description":"SPY Sep 18 2020 291 Put","exchangeName":"OPR","bid":10.1,"ask":10.9,"last":9.04,"mark":10.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644975018,"quoteTimeInLong":1582727401030,"netChange":0.65,"volatility":23.204,"delta":-0.29,"gamma":0.006,"theta":-0.043,"vega":0.803,"rho":-0.549,"openInterest":209,"timeValue":9.04,"theoreticalOptionValue":10.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.94,"markChange":-0.43,"markPercentChange":-3.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_091820P292","description":"SPY Sep 18 2020 292 Put","exchangeName":"OPR","bid":10.35,"ask":11.14,"last":10.43,"mark":10.75,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656330598,"quoteTimeInLong":1582727401030,"netChange":1.84,"volatility":23.083,"delta":-0.296,"gamma":0.006,"theta":-0.043,"vega":0.811,"rho":-0.56,"openInterest":546,"timeValue":10.43,"theoreticalOptionValue":11.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.45,"markChange":-0.44,"markPercentChange":-3.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_091820P293","description":"SPY Sep 18 2020 293 Put","exchangeName":"OPR","bid":10.61,"ask":11.41,"last":11.42,"mark":11.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663713847,"quoteTimeInLong":1582727401030,"netChange":2.63,"volatility":22.979,"delta":-0.302,"gamma":0.006,"theta":-0.043,"vega":0.819,"rho":-0.571,"openInterest":458,"timeValue":11.42,"theoreticalOptionValue":11.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.93,"markChange":-0.44,"markPercentChange":-3.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_091820P294","description":"SPY Sep 18 2020 294 Put","exchangeName":"OPR","bid":10.88,"ask":11.68,"last":12.1,"mark":11.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659878942,"quoteTimeInLong":1582727401030,"netChange":3.09,"volatility":22.843,"delta":-0.308,"gamma":0.007,"theta":-0.044,"vega":0.826,"rho":-0.582,"openInterest":1407,"timeValue":12.1,"theoreticalOptionValue":11.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.38,"markChange":-0.44,"markPercentChange":-3.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_091820P295","description":"SPY Sep 18 2020 295 Put","exchangeName":"OPR","bid":11.15,"ask":11.95,"last":12.81,"mark":11.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663184263,"quoteTimeInLong":1582727401038,"netChange":3.59,"volatility":22.75,"delta":-0.315,"gamma":0.007,"theta":-0.044,"vega":0.834,"rho":-0.594,"openInterest":204285,"timeValue":12.81,"theoreticalOptionValue":12.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.88,"markChange":-0.45,"markPercentChange":-3.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_091820P296","description":"SPY Sep 18 2020 296 Put","exchangeName":"OPR","bid":11.42,"ask":12.22,"last":10.08,"mark":11.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644546125,"quoteTimeInLong":1582727401031,"netChange":0.64,"volatility":22.619,"delta":-0.321,"gamma":0.007,"theta":-0.044,"vega":0.841,"rho":-0.605,"openInterest":574,"timeValue":10.08,"theoreticalOptionValue":12.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.21,"markChange":-0.46,"markPercentChange":-3.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_091820P297","description":"SPY Sep 18 2020 297 Put","exchangeName":"OPR","bid":11.7,"ask":12.5,"last":11.67,"mark":12.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655203019,"quoteTimeInLong":1582727401031,"netChange":2.01,"volatility":22.517,"delta":-0.328,"gamma":0.007,"theta":-0.044,"vega":0.848,"rho":-0.617,"openInterest":1271,"timeValue":11.67,"theoreticalOptionValue":12.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.03,"markChange":-0.47,"markPercentChange":-3.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_091820P298","description":"SPY Sep 18 2020 298 Put","exchangeName":"OPR","bid":11.98,"ask":12.78,"last":10.78,"mark":12.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650314878,"quoteTimeInLong":1582727401031,"netChange":0.89,"volatility":22.385,"delta":-0.335,"gamma":0.007,"theta":-0.044,"vega":0.855,"rho":-0.629,"openInterest":3219,"timeValue":10.78,"theoreticalOptionValue":12.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.96,"markChange":-0.48,"markPercentChange":-3.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_091820P299","description":"SPY Sep 18 2020 299 Put","exchangeName":"OPR","bid":12.27,"ask":13.07,"last":12.33,"mark":12.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656549966,"quoteTimeInLong":1582727401031,"netChange":2.21,"volatility":22.263,"delta":-0.342,"gamma":0.007,"theta":-0.044,"vega":0.861,"rho":-0.641,"openInterest":8303,"timeValue":12.33,"theoreticalOptionValue":13.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.83,"markChange":-0.48,"markPercentChange":-3.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_091820P300","description":"SPY Sep 18 2020 300 Put","exchangeName":"OPR","bid":12.57,"ask":13.37,"last":13.6,"mark":12.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664882692,"quoteTimeInLong":1582727401038,"netChange":3.24,"volatility":22.134,"delta":-0.348,"gamma":0.007,"theta":-0.044,"vega":0.868,"rho":-0.653,"openInterest":35140,"timeValue":13.6,"theoreticalOptionValue":13.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.1,"markChange":-0.47,"markPercentChange":-3.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_091820P301","description":"SPY Sep 18 2020 301 Put","exchangeName":"OPR","bid":12.87,"ask":13.67,"last":14.06,"mark":13.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663463349,"quoteTimeInLong":1582727401031,"netChange":3.46,"volatility":22.015,"delta":-0.356,"gamma":0.007,"theta":-0.044,"vega":0.874,"rho":-0.665,"openInterest":3116,"timeValue":14.06,"theoreticalOptionValue":13.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.14,"markChange":-0.49,"markPercentChange":-3.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_091820P302","description":"SPY Sep 18 2020 302 Put","exchangeName":"OPR","bid":13.17,"ask":13.97,"last":13.98,"mark":13.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661914097,"quoteTimeInLong":1582727401031,"netChange":3.14,"volatility":21.906,"delta":-0.363,"gamma":0.007,"theta":-0.044,"vega":0.88,"rho":-0.677,"openInterest":2978,"timeValue":13.98,"theoreticalOptionValue":14.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.27,"markChange":-0.51,"markPercentChange":-3.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_091820P303","description":"SPY Sep 18 2020 303 Put","exchangeName":"OPR","bid":13.49,"ask":14.29,"last":9.83,"mark":13.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555894514,"quoteTimeInLong":1582727401031,"netChange":-1.26,"volatility":21.796,"delta":-0.37,"gamma":0.007,"theta":-0.044,"vega":0.886,"rho":-0.69,"openInterest":1931,"timeValue":9.83,"theoreticalOptionValue":14.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.72,"markChange":-0.52,"markPercentChange":-3.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_091820P304","description":"SPY Sep 18 2020 304 Put","exchangeName":"OPR","bid":13.81,"ask":14.6,"last":14.8,"mark":14.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658440124,"quoteTimeInLong":1582727401165,"netChange":3.46,"volatility":21.694,"delta":-0.377,"gamma":0.007,"theta":-0.044,"vega":0.891,"rho":-0.702,"openInterest":618,"timeValue":14.8,"theoreticalOptionValue":14.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.44,"markChange":-0.55,"markPercentChange":-3.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_091820P305","description":"SPY Sep 18 2020 305 Put","exchangeName":"OPR","bid":14.13,"ask":14.93,"last":15.01,"mark":14.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663660634,"quoteTimeInLong":1582727401038,"netChange":3.41,"volatility":21.585,"delta":-0.385,"gamma":0.008,"theta":-0.044,"vega":0.896,"rho":-0.715,"openInterest":5708,"timeValue":15.01,"theoreticalOptionValue":15.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.61,"markChange":-0.57,"markPercentChange":-3.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_091820P306","description":"SPY Sep 18 2020 306 Put","exchangeName":"OPR","bid":14.46,"ask":15.24,"last":15.3,"mark":14.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663609781,"quoteTimeInLong":1582727401031,"netChange":3.44,"volatility":21.469,"delta":-0.392,"gamma":0.008,"theta":-0.044,"vega":0.901,"rho":-0.727,"openInterest":1367,"timeValue":15.3,"theoreticalOptionValue":15.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.27,"markChange":-0.59,"markPercentChange":-3.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_091820P307","description":"SPY Sep 18 2020 307 Put","exchangeName":"OPR","bid":14.79,"ask":15.59,"last":16.19,"mark":15.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662237872,"quoteTimeInLong":1582727401031,"netChange":4.07,"volatility":21.339,"delta":-0.4,"gamma":0.008,"theta":-0.044,"vega":0.906,"rho":-0.74,"openInterest":3777,"timeValue":16.19,"theoreticalOptionValue":15.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.75,"markChange":-0.6,"markPercentChange":-3.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_091820P308","description":"SPY Sep 18 2020 308 Put","exchangeName":"OPR","bid":15.14,"ask":15.92,"last":16,"mark":15.53,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663712220,"quoteTimeInLong":1582727401030,"netChange":3.61,"volatility":21.177,"delta":-0.409,"gamma":0.008,"theta":-0.044,"vega":0.91,"rho":-0.753,"openInterest":3641,"timeValue":16,"theoreticalOptionValue":16.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.36,"markChange":-0.61,"markPercentChange":-3.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_091820P309","description":"SPY Sep 18 2020 309 Put","exchangeName":"OPR","bid":15.49,"ask":16.29,"last":16.99,"mark":15.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664238315,"quoteTimeInLong":1582727401030,"netChange":4.32,"volatility":21.036,"delta":-0.416,"gamma":0.008,"theta":-0.044,"vega":0.914,"rho":-0.766,"openInterest":1074,"timeValue":16.99,"theoreticalOptionValue":16.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.17,"markChange":-0.6,"markPercentChange":-3.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_091820P310","description":"SPY Sep 18 2020 310 Put","exchangeName":"OPR","bid":15.84,"ask":16.64,"last":17,"mark":16.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663774492,"quoteTimeInLong":1582727401038,"netChange":4.04,"volatility":20.91,"delta":-0.424,"gamma":0.008,"theta":-0.043,"vega":0.918,"rho":-0.779,"openInterest":11102,"timeValue":17,"theoreticalOptionValue":16.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.99,"markChange":-0.61,"markPercentChange":-3.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_091820P311","description":"SPY Sep 18 2020 311 Put","exchangeName":"OPR","bid":16.21,"ask":17.01,"last":17.62,"mark":16.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664093237,"quoteTimeInLong":1582727401031,"netChange":4.37,"volatility":20.787,"delta":-0.432,"gamma":0.008,"theta":-0.043,"vega":0.921,"rho":-0.792,"openInterest":1425,"timeValue":17.62,"theoreticalOptionValue":17.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.35,"markChange":-0.62,"markPercentChange":-3.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_091820P312","description":"SPY Sep 18 2020 312 Put","exchangeName":"OPR","bid":16.58,"ask":17.37,"last":18.08,"mark":16.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664190471,"quoteTimeInLong":1582727401166,"netChange":4.53,"volatility":20.03,"delta":-0.44,"gamma":0.008,"theta":-0.042,"vega":0.924,"rho":-0.801,"openInterest":2755,"timeValue":18.08,"theoreticalOptionValue":17.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.71,"markChange":-0.64,"markPercentChange":-3.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_091820P313","description":"SPY Sep 18 2020 313 Put","exchangeName":"OPR","bid":16.95,"ask":17.75,"last":18.7,"mark":17.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662986343,"quoteTimeInLong":1582727401030,"netChange":4.85,"volatility":19.801,"delta":-0.449,"gamma":0.009,"theta":-0.041,"vega":0.926,"rho":-0.814,"openInterest":3443,"timeValue":18.7,"theoreticalOptionValue":17.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.94,"markChange":-0.66,"markPercentChange":-3.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_091820P314","description":"SPY Sep 18 2020 314 Put","exchangeName":"OPR","bid":17.34,"ask":18.14,"last":18.48,"mark":17.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662599170,"quoteTimeInLong":1582727401030,"netChange":4.34,"volatility":19.725,"delta":-0.458,"gamma":0.009,"theta":-0.041,"vega":0.929,"rho":-0.827,"openInterest":2974,"timeValue":18.48,"theoreticalOptionValue":17.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.55,"markChange":-0.67,"markPercentChange":-3.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_091820P315","description":"SPY Sep 18 2020 315 Put","exchangeName":"OPR","bid":17.73,"ask":18.53,"last":19.3,"mark":18.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662711476,"quoteTimeInLong":1582727401038,"netChange":4.83,"volatility":19.587,"delta":-0.467,"gamma":0.009,"theta":-0.041,"vega":0.93,"rho":-0.841,"openInterest":3659,"timeValue":18.35,"theoreticalOptionValue":18.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.65,"markChange":-0.68,"markPercentChange":-3.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_091820P316","description":"SPY Sep 18 2020 316 Put","exchangeName":"OPR","bid":18.13,"ask":18.93,"last":18.92,"mark":18.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661760583,"quoteTimeInLong":1582727401030,"netChange":4.12,"volatility":19.45,"delta":-0.475,"gamma":0.009,"theta":-0.041,"vega":0.932,"rho":-0.854,"openInterest":892,"timeValue":16.97,"theoreticalOptionValue":18.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.42,"markChange":-0.69,"markPercentChange":-3.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_091820P317","description":"SPY Sep 18 2020 317 Put","exchangeName":"OPR","bid":18.54,"ask":19.34,"last":20.33,"mark":18.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662985356,"quoteTimeInLong":1582727401030,"netChange":5.2,"volatility":19.262,"delta":-0.485,"gamma":0.009,"theta":-0.04,"vega":0.932,"rho":-0.867,"openInterest":590,"timeValue":17.38,"theoreticalOptionValue":18.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.49,"markChange":-0.68,"markPercentChange":-3.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_091820P318","description":"SPY Sep 18 2020 318 Put","exchangeName":"OPR","bid":18.95,"ask":19.75,"last":19.76,"mark":19.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663623459,"quoteTimeInLong":1582727401030,"netChange":4.29,"volatility":19.999,"delta":-0.49,"gamma":0.009,"theta":-0.042,"vega":0.933,"rho":-0.88,"openInterest":835,"timeValue":15.81,"theoreticalOptionValue":20.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.38,"markChange":-0.7,"markPercentChange":-3.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_091820P319","description":"SPY Sep 18 2020 319 Put","exchangeName":"OPR","bid":19.38,"ask":20.18,"last":19.74,"mark":19.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661418032,"quoteTimeInLong":1582727401030,"netChange":3.92,"volatility":19.863,"delta":-0.499,"gamma":0.009,"theta":-0.041,"vega":0.933,"rho":-0.892,"openInterest":495,"timeValue":14.79,"theoreticalOptionValue":20.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.17,"markChange":-0.69,"markPercentChange":-3.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_091820P320","description":"SPY Sep 18 2020 320 Put","exchangeName":"OPR","bid":19.81,"ask":20.61,"last":21.29,"mark":20.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662684047,"quoteTimeInLong":1582727401038,"netChange":5.13,"volatility":19.735,"delta":-0.508,"gamma":0.009,"theta":-0.041,"vega":0.933,"rho":-0.904,"openInterest":10397,"timeValue":15.34,"theoreticalOptionValue":20.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.54,"markChange":-0.7,"markPercentChange":-3.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_091820P321","description":"SPY Sep 18 2020 321 Put","exchangeName":"OPR","bid":20.16,"ask":21.16,"last":22.19,"mark":20.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659704557,"quoteTimeInLong":1582727401030,"netChange":5.69,"volatility":19.582,"delta":-0.516,"gamma":0.009,"theta":-0.041,"vega":0.932,"rho":-0.916,"openInterest":343,"timeValue":15.24,"theoreticalOptionValue":21.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.66,"markChange":-0.68,"markPercentChange":-3.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_091820P322","description":"SPY Sep 18 2020 322 Put","exchangeName":"OPR","bid":20.61,"ask":21.61,"last":19.4,"mark":21.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652705176,"quoteTimeInLong":1582727401027,"netChange":2.52,"volatility":19.478,"delta":-0.525,"gamma":0.009,"theta":-0.04,"vega":0.931,"rho":-0.928,"openInterest":1543,"timeValue":11.45,"theoreticalOptionValue":21.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.56,"markChange":-0.67,"markPercentChange":-3.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_091820P323","description":"SPY Sep 18 2020 323 Put","exchangeName":"OPR","bid":21.07,"ask":22.07,"last":23.12,"mark":21.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662976304,"quoteTimeInLong":1582727401027,"netChange":5.86,"volatility":19.721,"delta":-0.533,"gamma":0.009,"theta":-0.041,"vega":0.929,"rho":-0.939,"openInterest":2673,"timeValue":14.17,"theoreticalOptionValue":22.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.35,"markChange":-0.66,"markPercentChange":-2.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_091820P324","description":"SPY Sep 18 2020 324 Put","exchangeName":"OPR","bid":21.54,"ask":22.54,"last":21.59,"mark":22.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661143330,"quoteTimeInLong":1582727401027,"netChange":3.95,"volatility":19.589,"delta":-0.542,"gamma":0.009,"theta":-0.04,"vega":0.927,"rho":-0.951,"openInterest":1955,"timeValue":11.64,"theoreticalOptionValue":23.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.39,"markChange":-0.65,"markPercentChange":-2.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_091820P325","description":"SPY Sep 18 2020 325 Put","exchangeName":"OPR","bid":22.03,"ask":23.03,"last":23.24,"mark":22.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663777328,"quoteTimeInLong":1582727401038,"netChange":5.22,"volatility":19.388,"delta":-0.551,"gamma":0.009,"theta":-0.04,"vega":0.924,"rho":-0.963,"openInterest":7361,"timeValue":12.29,"theoreticalOptionValue":23.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.51,"markChange":-0.64,"markPercentChange":-2.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_091820P326","description":"SPY Sep 18 2020 326 Put","exchangeName":"OPR","bid":22.53,"ask":23.53,"last":21.79,"mark":23.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654757903,"quoteTimeInLong":1582727401027,"netChange":3.37,"volatility":19.344,"delta":-0.56,"gamma":0.009,"theta":-0.039,"vega":0.921,"rho":-0.974,"openInterest":2168,"timeValue":9.84,"theoreticalOptionValue":24.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.23,"markChange":-0.66,"markPercentChange":-2.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_091820P327","description":"SPY Sep 18 2020 327 Put","exchangeName":"OPR","bid":23.03,"ask":24.03,"last":21.5,"mark":23.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647530783,"quoteTimeInLong":1582727401027,"netChange":2.66,"volatility":18.867,"delta":-0.572,"gamma":0.009,"theta":-0.038,"vega":0.916,"rho":-0.985,"openInterest":759,"timeValue":8.55,"theoreticalOptionValue":24.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.98,"markChange":-0.71,"markPercentChange":-2.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_091820P328","description":"SPY Sep 18 2020 328 Put","exchangeName":"OPR","bid":23.55,"ask":24.53,"last":18.25,"mark":24.04,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576059270,"quoteTimeInLong":1582727401027,"netChange":-1.02,"volatility":18.748,"delta":-0.581,"gamma":0.009,"theta":-0.038,"vega":0.911,"rho":-0.996,"openInterest":1958,"timeValue":4.3,"theoreticalOptionValue":24.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.1,"markChange":-0.76,"markPercentChange":-3.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_091820P329","description":"SPY Sep 18 2020 329 Put","exchangeName":"OPR","bid":24.08,"ask":25.08,"last":18.37,"mark":24.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562304912,"quoteTimeInLong":1582727401027,"netChange":-1.33,"volatility":18.994,"delta":-0.588,"gamma":0.009,"theta":-0.038,"vega":0.908,"rho":-1.005,"openInterest":567,"timeValue":3.42,"theoreticalOptionValue":25.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.24,"markChange":-0.79,"markPercentChange":-3.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_091820P330","description":"SPY Sep 18 2020 330 Put","exchangeName":"OPR","bid":24.63,"ask":25.63,"last":26.7,"mark":25.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662762580,"quoteTimeInLong":1582727401038,"netChange":6.57,"volatility":18.191,"delta":-0.603,"gamma":0.009,"theta":-0.036,"vega":0.899,"rho":-1.017,"openInterest":1456,"timeValue":10.75,"theoreticalOptionValue":25.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.32,"markChange":-0.8,"markPercentChange":-3.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_091820P331","description":"SPY Sep 18 2020 331 Put","exchangeName":"OPR","bid":25.18,"ask":26.18,"last":14.58,"mark":25.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582315892698,"quoteTimeInLong":1582727401027,"netChange":-5.98,"volatility":18.766,"delta":-0.607,"gamma":0.009,"theta":-0.037,"vega":0.896,"rho":-1.024,"openInterest":251,"timeValue":-2.37,"theoreticalOptionValue":26.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.59,"markChange":-0.82,"markPercentChange":-3.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_091820P332","description":"SPY Sep 18 2020 332 Put","exchangeName":"OPR","bid":25.75,"ask":26.75,"last":28.11,"mark":26.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663169814,"quoteTimeInLong":1582727401027,"netChange":7.07,"volatility":18.652,"delta":-0.616,"gamma":0.009,"theta":-0.036,"vega":0.89,"rho":-1.033,"openInterest":460,"timeValue":10.16,"theoreticalOptionValue":27.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.13,"markChange":-0.81,"markPercentChange":-3,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_091820P333","description":"SPY Sep 18 2020 333 Put","exchangeName":"OPR","bid":26.33,"ask":27.33,"last":28.15,"mark":26.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663859712,"quoteTimeInLong":1582727401024,"netChange":6.64,"volatility":18.568,"delta":-0.625,"gamma":0.009,"theta":-0.036,"vega":0.883,"rho":-1.042,"openInterest":888,"timeValue":9.2,"theoreticalOptionValue":27.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.03,"markChange":-0.8,"markPercentChange":-2.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_091820P334","description":"SPY Sep 18 2020 334 Put","exchangeName":"OPR","bid":26.93,"ask":27.93,"last":20.36,"mark":27.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574981249,"quoteTimeInLong":1582727401024,"netChange":-1.64,"volatility":18.485,"delta":-0.634,"gamma":0.009,"theta":-0.035,"vega":0.875,"rho":-1.05,"openInterest":1881,"timeValue":0.41,"theoreticalOptionValue":28.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.82,"markChange":-0.8,"markPercentChange":-2.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_091820P335","description":"SPY Sep 18 2020 335 Put","exchangeName":"OPR","bid":27.54,"ask":28.54,"last":22.5,"mark":28.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642002590,"quoteTimeInLong":1582727401038,"netChange":0.01,"volatility":18.015,"delta":-0.648,"gamma":0.009,"theta":-0.034,"vega":0.863,"rho":-1.058,"openInterest":2388,"timeValue":1.55,"theoreticalOptionValue":28.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.03,"markChange":-0.81,"markPercentChange":-2.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_091820P336","description":"SPY Sep 18 2020 336 Put","exchangeName":"OPR","bid":28.16,"ask":29.13,"last":21.07,"mark":28.65,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555952250,"quoteTimeInLong":1582727401024,"netChange":-1.93,"volatility":18.281,"delta":-0.653,"gamma":0.009,"theta":-0.034,"vega":0.858,"rho":-1.064,"openInterest":555,"timeValue":-0.88,"theoreticalOptionValue":29.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.55,"markChange":-0.84,"markPercentChange":-2.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_091820P337","description":"SPY Sep 18 2020 337 Put","exchangeName":"OPR","bid":28.8,"ask":29.8,"last":27.36,"mark":29.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653645533,"quoteTimeInLong":1582727401022,"netChange":3.83,"volatility":18.2,"delta":-0.662,"gamma":0.009,"theta":-0.033,"vega":0.849,"rho":-1.07,"openInterest":83,"timeValue":4.41,"theoreticalOptionValue":30.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.73,"markChange":-0.83,"markPercentChange":-2.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_091820P338","description":"SPY Sep 18 2020 338 Put","exchangeName":"OPR","bid":29.45,"ask":30.43,"last":26.91,"mark":29.94,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647711959,"quoteTimeInLong":1582727401022,"netChange":2.85,"volatility":18.133,"delta":-0.671,"gamma":0.009,"theta":-0.033,"vega":0.839,"rho":-1.075,"openInterest":574,"timeValue":2.96,"theoreticalOptionValue":30.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.27,"markChange":-0.84,"markPercentChange":-2.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_091820P339","description":"SPY Sep 18 2020 339 Put","exchangeName":"OPR","bid":30.12,"ask":31.12,"last":15.3,"mark":30.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582227227946,"quoteTimeInLong":1582727401022,"netChange":-9.29,"volatility":18.061,"delta":-0.68,"gamma":0.009,"theta":-0.032,"vega":0.829,"rho":-1.08,"openInterest":37,"timeValue":-9.65,"theoreticalOptionValue":31.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.51,"markChange":-0.85,"markPercentChange":-2.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_091820P340","description":"SPY Sep 18 2020 340 Put","exchangeName":"OPR","bid":30.8,"ask":31.8,"last":31.8,"mark":31.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664949974,"quoteTimeInLong":1582727401038,"netChange":6.65,"volatility":18.009,"delta":-0.689,"gamma":0.009,"theta":-0.031,"vega":0.819,"rho":-1.084,"openInterest":2991,"timeValue":5.85,"theoreticalOptionValue":32.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.65,"markChange":-0.88,"markPercentChange":-2.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_091820P341","description":"SPY Sep 18 2020 341 Put","exchangeName":"OPR","bid":31.5,"ask":32.5,"last":0,"mark":32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401022,"netChange":0,"volatility":17.904,"delta":-0.698,"gamma":0.009,"theta":-0.031,"vega":0.808,"rho":-1.087,"openInterest":0,"timeValue":5.05,"theoreticalOptionValue":32.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.89,"markPercentChange":-2.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_091820P342","description":"SPY Sep 18 2020 342 Put","exchangeName":"OPR","bid":32.22,"ask":33.22,"last":17.01,"mark":32.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581449914885,"quoteTimeInLong":1582727401022,"netChange":-9.34,"volatility":17.905,"delta":-0.706,"gamma":0.008,"theta":-0.03,"vega":0.797,"rho":-1.09,"openInterest":1,"timeValue":-10.94,"theoreticalOptionValue":33.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.79,"markChange":-0.88,"markPercentChange":-2.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_091820P343","description":"SPY Sep 18 2020 343 Put","exchangeName":"OPR","bid":32.95,"ask":33.95,"last":17.1,"mark":33.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581444612957,"quoteTimeInLong":1582727401021,"netChange":-9.85,"volatility":17.866,"delta":-0.714,"gamma":0.008,"theta":-0.03,"vega":0.786,"rho":-1.091,"openInterest":763,"timeValue":-11.85,"theoreticalOptionValue":34.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.68,"markChange":-0.88,"markPercentChange":-2.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_091820P344","description":"SPY Sep 18 2020 344 Put","exchangeName":"OPR","bid":33.69,"ask":34.69,"last":24.69,"mark":34.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580411746504,"quoteTimeInLong":1582727401021,"netChange":-2.88,"volatility":17.797,"delta":-0.723,"gamma":0.008,"theta":-0.029,"vega":0.774,"rho":-1.092,"openInterest":3,"timeValue":-5.26,"theoreticalOptionValue":35.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.22,"markChange":-0.9,"markPercentChange":-2.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_091820P345","description":"SPY Sep 18 2020 345 Put","exchangeName":"OPR","bid":34.45,"ask":35.45,"last":30,"mark":34.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644488754,"quoteTimeInLong":1582727401038,"netChange":1.78,"volatility":17.776,"delta":-0.73,"gamma":0.008,"theta":-0.028,"vega":0.762,"rho":-1.093,"openInterest":882,"timeValue":-0.95,"theoreticalOptionValue":35.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.96,"markChange":-0.89,"markPercentChange":-2.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_091820P346","description":"SPY Sep 18 2020 346 Put","exchangeName":"OPR","bid":35.23,"ask":36.23,"last":18.74,"mark":35.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582222691072,"quoteTimeInLong":1582727401019,"netChange":-10.14,"volatility":17.424,"delta":-0.743,"gamma":0.008,"theta":-0.027,"vega":0.743,"rho":-1.089,"openInterest":6,"timeValue":-13.21,"theoreticalOptionValue":36.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.7,"markChange":-0.87,"markPercentChange":-2.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_091820P347","description":"SPY Sep 18 2020 347 Put","exchangeName":"OPR","bid":36.02,"ask":37.02,"last":0,"mark":36.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401019,"netChange":0,"volatility":17.766,"delta":-0.745,"gamma":0.008,"theta":-0.027,"vega":0.739,"rho":-1.091,"openInterest":0,"timeValue":3.57,"theoreticalOptionValue":37.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.83,"markPercentChange":-2.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_091820P348","description":"SPY Sep 18 2020 348 Put","exchangeName":"OPR","bid":36.82,"ask":37.79,"last":31.74,"mark":37.31,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645621927,"quoteTimeInLong":1582727401018,"netChange":1.5,"volatility":17.785,"delta":-0.752,"gamma":0.008,"theta":-0.027,"vega":0.728,"rho":-1.089,"openInterest":3,"timeValue":-2.21,"theoreticalOptionValue":38.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.94,"markChange":-0.82,"markPercentChange":-2.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_091820P349","description":"SPY Sep 18 2020 349 Put","exchangeName":"OPR","bid":37.64,"ask":38.64,"last":21.79,"mark":38.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581002252815,"quoteTimeInLong":1582727401018,"netChange":-9.16,"volatility":17.816,"delta":-0.759,"gamma":0.008,"theta":-0.027,"vega":0.717,"rho":-1.087,"openInterest":6,"timeValue":-13.16,"theoreticalOptionValue":39.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.53,"markChange":-0.8,"markPercentChange":-2.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_091820P350","description":"SPY Sep 18 2020 350 Put","exchangeName":"OPR","bid":38.47,"ask":39.47,"last":40,"mark":38.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662638726,"quoteTimeInLong":1582727401038,"netChange":8.32,"volatility":17.861,"delta":-0.765,"gamma":0.008,"theta":-0.026,"vega":0.706,"rho":-1.085,"openInterest":2231,"timeValue":4.05,"theoreticalOptionValue":39.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.94,"markChange":-0.77,"markPercentChange":-1.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_091820P351","description":"SPY Sep 18 2020 351 Put","exchangeName":"OPR","bid":39.32,"ask":40.31,"last":23.8,"mark":39.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579630491488,"quoteTimeInLong":1582727401165,"netChange":-8.6,"volatility":17.913,"delta":-0.771,"gamma":0.007,"theta":-0.026,"vega":0.695,"rho":-1.082,"openInterest":2,"timeValue":-13.15,"theoreticalOptionValue":40.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.19,"markChange":-0.78,"markPercentChange":-1.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_091820P352","description":"SPY Sep 18 2020 352 Put","exchangeName":"OPR","bid":40.17,"ask":41.17,"last":24.92,"mark":40.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580926185560,"quoteTimeInLong":1582727401018,"netChange":-8.25,"volatility":17.979,"delta":-0.776,"gamma":0.007,"theta":-0.025,"vega":0.685,"rho":-1.079,"openInterest":3,"timeValue":-13.03,"theoreticalOptionValue":41.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.91,"markChange":-0.77,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_091820P353","description":"SPY Sep 18 2020 353 Put","exchangeName":"OPR","bid":41.04,"ask":42.04,"last":30.95,"mark":41.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580150704182,"quoteTimeInLong":1582727401018,"netChange":-3,"volatility":18.047,"delta":-0.782,"gamma":0.007,"theta":-0.025,"vega":0.674,"rho":-1.075,"openInterest":3,"timeValue":-8,"theoreticalOptionValue":42.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.09,"markChange":-0.75,"markPercentChange":-1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_091820P354","description":"SPY Sep 18 2020 354 Put","exchangeName":"OPR","bid":41.91,"ask":42.91,"last":22.52,"mark":42.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581625831460,"quoteTimeInLong":1582727401018,"netChange":-12.2,"volatility":18.123,"delta":-0.787,"gamma":0.007,"theta":-0.025,"vega":0.664,"rho":-1.071,"openInterest":1,"timeValue":-17.43,"theoreticalOptionValue":43.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.29,"markChange":-0.73,"markPercentChange":-1.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_091820P355","description":"SPY Sep 18 2020 355 Put","exchangeName":"OPR","bid":42.8,"ask":43.79,"last":38.41,"mark":43.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646018225,"quoteTimeInLong":1582727401123,"netChange":2.88,"volatility":18.217,"delta":-0.792,"gamma":0.007,"theta":-0.024,"vega":0.655,"rho":-1.067,"openInterest":4761,"timeValue":-2.54,"theoreticalOptionValue":44.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.56,"markChange":-0.69,"markPercentChange":-1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_091820P356","description":"SPY Sep 18 2020 356 Put","exchangeName":"OPR","bid":43.69,"ask":44.69,"last":23.98,"mark":44.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581626365833,"quoteTimeInLong":1582727401018,"netChange":-12.37,"volatility":17.969,"delta":-0.802,"gamma":0.007,"theta":-0.023,"vega":0.634,"rho":-1.053,"openInterest":2,"timeValue":-17.97,"theoreticalOptionValue":44.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.56,"markChange":-0.7,"markPercentChange":-1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_091820P357","description":"SPY Sep 18 2020 357 Put","exchangeName":"OPR","bid":44.59,"ask":45.59,"last":23.4,"mark":45.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582130289096,"quoteTimeInLong":1582727401018,"netChange":-13.78,"volatility":18.427,"delta":-0.8,"gamma":0.007,"theta":-0.024,"vega":0.637,"rho":-1.058,"openInterest":332,"timeValue":-19.55,"theoreticalOptionValue":45.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.09,"markChange":-0.71,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_091820P358","description":"SPY Sep 18 2020 358 Put","exchangeName":"OPR","bid":45.5,"ask":46.5,"last":24,"mark":46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142673273,"quoteTimeInLong":1582727401018,"netChange":-14.01,"volatility":18.545,"delta":-0.804,"gamma":0.007,"theta":-0.024,"vega":0.628,"rho":-1.054,"openInterest":0,"timeValue":-19.95,"theoreticalOptionValue":46.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30,"markChange":-0.71,"markPercentChange":-1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_091820P359","description":"SPY Sep 18 2020 359 Put","exchangeName":"OPR","bid":46.41,"ask":47.41,"last":24.83,"mark":46.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582130900301,"quoteTimeInLong":1582727401018,"netChange":-14.04,"volatility":18.666,"delta":-0.808,"gamma":0.006,"theta":-0.024,"vega":0.62,"rho":-1.049,"openInterest":0,"timeValue":-20.12,"theoreticalOptionValue":47.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.47,"markChange":-0.72,"markPercentChange":-1.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_091820P360","description":"SPY Sep 18 2020 360 Put","exchangeName":"OPR","bid":47.34,"ask":48.34,"last":47,"mark":47.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":47,"lowPrice":47,"openPrice":0,"closePrice":48.56,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400654,"quoteTimeInLong":1582727401039,"netChange":-1.56,"volatility":18.529,"delta":-0.816,"gamma":0.006,"theta":-0.023,"vega":0.603,"rho":-1.035,"openInterest":2882,"timeValue":1.05,"theoreticalOptionValue":48.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.21,"markChange":-0.72,"markPercentChange":-1.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_091820P361","description":"SPY Sep 18 2020 361 Put","exchangeName":"OPR","bid":48.26,"ask":49.26,"last":0,"mark":48.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":18.939,"delta":-0.815,"gamma":0.006,"theta":-0.023,"vega":0.605,"rho":-1.04,"openInterest":0,"timeValue":1.81,"theoreticalOptionValue":49.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-1.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_091820P362","description":"SPY Sep 18 2020 362 Put","exchangeName":"OPR","bid":49.2,"ask":50.19,"last":29.77,"mark":49.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582044320139,"quoteTimeInLong":1582727401180,"netChange":-11.71,"volatility":19.082,"delta":-0.818,"gamma":0.006,"theta":-0.023,"vega":0.598,"rho":-1.035,"openInterest":1,"timeValue":-18.18,"theoreticalOptionValue":50.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.22,"markChange":-0.72,"markPercentChange":-1.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_091820P363","description":"SPY Sep 18 2020 363 Put","exchangeName":"OPR","bid":50.13,"ask":51.13,"last":0,"mark":50.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":19.176,"delta":-0.822,"gamma":0.006,"theta":-0.023,"vega":0.589,"rho":-1.028,"openInterest":0,"timeValue":1.68,"theoreticalOptionValue":51.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-1.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_091820P364","description":"SPY Sep 18 2020 364 Put","exchangeName":"OPR","bid":51.08,"ask":52.07,"last":0,"mark":51.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401160,"netChange":0,"volatility":19.321,"delta":-0.825,"gamma":0.006,"theta":-0.023,"vega":0.582,"rho":-1.023,"openInterest":0,"timeValue":1.63,"theoreticalOptionValue":52.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_091820P365","description":"SPY Sep 18 2020 365 Put","exchangeName":"OPR","bid":52.02,"ask":53.02,"last":43.88,"mark":52.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566809405,"quoteTimeInLong":1582727401038,"netChange":-0.29,"volatility":19.472,"delta":-0.827,"gamma":0.006,"theta":-0.023,"vega":0.576,"rho":-1.018,"openInterest":778,"timeValue":-7.07,"theoreticalOptionValue":53.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.54,"markChange":-0.7,"markPercentChange":-1.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_091820P366","description":"SPY Sep 18 2020 366 Put","exchangeName":"OPR","bid":52.97,"ask":53.97,"last":0,"mark":53.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401112,"netChange":0,"volatility":19.629,"delta":-0.83,"gamma":0.006,"theta":-0.023,"vega":0.57,"rho":-1.013,"openInterest":0,"timeValue":1.52,"theoreticalOptionValue":54.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_091820P367","description":"SPY Sep 18 2020 367 Put","exchangeName":"OPR","bid":53.92,"ask":54.92,"last":0,"mark":54.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401116,"netChange":0,"volatility":19.792,"delta":-0.832,"gamma":0.006,"theta":-0.023,"vega":0.564,"rho":-1.009,"openInterest":0,"timeValue":1.47,"theoreticalOptionValue":55.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_091820P368","description":"SPY Sep 18 2020 368 Put","exchangeName":"OPR","bid":54.88,"ask":55.88,"last":0,"mark":55.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401160,"netChange":0,"volatility":19.953,"delta":-0.834,"gamma":0.005,"theta":-0.023,"vega":0.558,"rho":-1.004,"openInterest":0,"timeValue":1.43,"theoreticalOptionValue":56.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_091820P369","description":"SPY Sep 18 2020 369 Put","exchangeName":"OPR","bid":55.84,"ask":56.84,"last":0,"mark":56.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401141,"netChange":0,"volatility":20.103,"delta":-0.837,"gamma":0.005,"theta":-0.022,"vega":0.553,"rho":-0.999,"openInterest":0,"timeValue":1.39,"theoreticalOptionValue":57.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_091820P370","description":"SPY Sep 18 2020 370 Put","exchangeName":"OPR","bid":56.8,"ask":57.8,"last":58.75,"mark":57.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659699019,"quoteTimeInLong":1582727401038,"netChange":9.98,"volatility":20.269,"delta":-0.839,"gamma":0.005,"theta":-0.022,"vega":0.548,"rho":-0.994,"openInterest":108,"timeValue":2.8,"theoreticalOptionValue":58.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.2,"markChange":-0.69,"markPercentChange":-1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_091820P371","description":"SPY Sep 18 2020 371 Put","exchangeName":"OPR","bid":57.76,"ask":58.76,"last":0,"mark":58.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":20.442,"delta":-0.84,"gamma":0.005,"theta":-0.022,"vega":0.543,"rho":-0.99,"openInterest":0,"timeValue":1.31,"theoreticalOptionValue":59.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_091820P375","description":"SPY Sep 18 2020 375 Put","exchangeName":"OPR","bid":61.64,"ask":62.64,"last":41.09,"mark":62.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582044339744,"quoteTimeInLong":1582727401039,"netChange":-12.45,"volatility":21.165,"delta":-0.846,"gamma":0.005,"theta":-0.023,"vega":0.526,"rho":-0.974,"openInterest":2,"timeValue":-19.86,"theoreticalOptionValue":63.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.81,"markChange":-0.68,"markPercentChange":-1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_091820P380","description":"SPY Sep 18 2020 380 Put","exchangeName":"OPR","bid":66.51,"ask":67.51,"last":43.01,"mark":67.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582209000232,"quoteTimeInLong":1582727401038,"netChange":-15.38,"volatility":22.103,"delta":-0.852,"gamma":0.004,"theta":-0.023,"vega":0.509,"rho":-0.955,"openInterest":211,"timeValue":-22.94,"theoreticalOptionValue":67.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.72,"markChange":-0.69,"markPercentChange":-1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_091820P385","description":"SPY Sep 18 2020 385 Put","exchangeName":"OPR","bid":71.42,"ask":72.42,"last":50.48,"mark":71.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582044635606,"quoteTimeInLong":1582727401039,"netChange":-12.84,"volatility":23.116,"delta":-0.856,"gamma":0.004,"theta":-0.023,"vega":0.497,"rho":-0.942,"openInterest":25,"timeValue":-20.47,"theoreticalOptionValue":72.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.68,"markChange":-0.69,"markPercentChange":-0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_091820P390","description":"SPY Sep 18 2020 390 Put","exchangeName":"OPR","bid":76.36,"ask":77.36,"last":55.51,"mark":76.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582044399858,"quoteTimeInLong":1582727401039,"netChange":-12.76,"volatility":24.13,"delta":-0.859,"gamma":0.004,"theta":-0.024,"vega":0.488,"rho":-0.929,"openInterest":1,"timeValue":-20.44,"theoreticalOptionValue":77.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.45,"markChange":-0.72,"markPercentChange":-0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_091820P395","description":"SPY Sep 18 2020 395 Put","exchangeName":"OPR","bid":81.33,"ask":82.33,"last":0,"mark":81.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401039,"netChange":0,"volatility":25.171,"delta":-0.861,"gamma":0.003,"theta":-0.025,"vega":0.48,"rho":-0.919,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":82.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_091820P400","description":"SPY Sep 18 2020 400 Put","exchangeName":"OPR","bid":86.31,"ask":87.31,"last":61.54,"mark":86.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582141991551,"quoteTimeInLong":1582727401039,"netChange":-16.68,"volatility":26.222,"delta":-0.862,"gamma":0.003,"theta":-0.025,"vega":0.475,"rho":-0.91,"openInterest":6,"timeValue":-24.41,"theoreticalOptionValue":87.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.06,"markChange":-0.73,"markPercentChange":-0.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_091820P405","description":"SPY Sep 18 2020 405 Put","exchangeName":"OPR","bid":91.29,"ask":92.29,"last":0,"mark":91.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":27.274,"delta":-0.862,"gamma":0.003,"theta":-0.026,"vega":0.471,"rho":-0.903,"openInterest":0,"timeValue":0.84,"theoreticalOptionValue":92.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.73,"markPercentChange":-0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_091820P410","description":"SPY Sep 18 2020 410 Put","exchangeName":"OPR","bid":96.29,"ask":97.28,"last":0,"mark":96.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401138,"netChange":0,"volatility":28.308,"delta":-0.863,"gamma":0.003,"theta":-0.027,"vega":0.467,"rho":-0.895,"openInterest":0,"timeValue":0.84,"theoreticalOptionValue":97.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_091820P415","description":"SPY Sep 18 2020 415 Put","exchangeName":"OPR","bid":101.28,"ask":102.28,"last":0,"mark":101.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":29.356,"delta":-0.862,"gamma":0.003,"theta":-0.028,"vega":0.465,"rho":-0.89,"openInterest":0,"timeValue":0.83,"theoreticalOptionValue":102.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"PUT","symbol":"SPY_091820P420","description":"SPY Sep 18 2020 420 Put","exchangeName":"OPR","bid":106.27,"ask":107.27,"last":0,"mark":106.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401019,"netChange":0,"volatility":30.388,"delta":-0.862,"gamma":0.002,"theta":-0.029,"vega":0.463,"rho":-0.884,"openInterest":0,"timeValue":0.82,"theoreticalOptionValue":107.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"PUT","symbol":"SPY_091820P425","description":"SPY Sep 18 2020 425 Put","exchangeName":"OPR","bid":111.26,"ask":112.26,"last":0,"mark":111.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":31.426,"delta":-0.861,"gamma":0.002,"theta":-0.03,"vega":0.462,"rho":-0.88,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":112.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"430.0":[{"putCall":"PUT","symbol":"SPY_091820P430","description":"SPY Sep 18 2020 430 Put","exchangeName":"OPR","bid":116.26,"ask":117.26,"last":0,"mark":116.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":117.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401019,"netChange":0,"volatility":32.461,"delta":-0.86,"gamma":0.002,"theta":-0.031,"vega":0.461,"rho":-0.876,"openInterest":0,"timeValue":0.81,"theoreticalOptionValue":117.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":430,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"PUT","symbol":"SPY_091820P440","description":"SPY Sep 18 2020 440 Put","exchangeName":"OPR","bid":126.24,"ask":127.24,"last":0,"mark":126.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":127.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401019,"netChange":0,"volatility":34.52,"delta":-0.858,"gamma":0.002,"theta":-0.033,"vega":0.461,"rho":-0.87,"openInterest":0,"timeValue":0.79,"theoreticalOptionValue":127.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"450.0":[{"putCall":"PUT","symbol":"SPY_091820P450","description":"SPY Sep 18 2020 450 Put","exchangeName":"OPR","bid":136.23,"ask":137.23,"last":125.99,"mark":136.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":137.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580155176264,"quoteTimeInLong":1582727401019,"netChange":-2.14,"volatility":36.581,"delta":-0.855,"gamma":0.002,"theta":-0.035,"vega":0.463,"rho":-0.867,"openInterest":40,"timeValue":-9.96,"theoreticalOptionValue":137.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":450,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.56,"markChange":-0.72,"markPercentChange":-0.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"460.0":[{"putCall":"PUT","symbol":"SPY_091820P460","description":"SPY Sep 18 2020 460 Put","exchangeName":"OPR","bid":146.22,"ask":147.22,"last":0,"mark":146.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":147.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401012,"netChange":0,"volatility":38.626,"delta":-0.852,"gamma":0.002,"theta":-0.038,"vega":0.465,"rho":-0.866,"openInterest":0,"timeValue":0.77,"theoreticalOptionValue":147.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":460,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"465.0":[{"putCall":"PUT","symbol":"SPY_091820P465","description":"SPY Sep 18 2020 465 Put","exchangeName":"OPR","bid":151.21,"ask":152.21,"last":0,"mark":151.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":152.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401012,"netChange":0,"volatility":39.647,"delta":-0.85,"gamma":0.001,"theta":-0.039,"vega":0.467,"rho":-0.866,"openInterest":0,"timeValue":0.76,"theoreticalOptionValue":152.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":465,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"470.0":[{"putCall":"PUT","symbol":"SPY_091820P470","description":"SPY Sep 18 2020 470 Put","exchangeName":"OPR","bid":156.21,"ask":157.2,"last":0,"mark":156.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":157.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":40.677,"delta":-0.848,"gamma":0.001,"theta":-0.04,"vega":0.469,"rho":-0.867,"openInterest":0,"timeValue":0.76,"theoreticalOptionValue":157.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":470,"expirationDate":1600473600000,"daysToExpiration":205,"expirationType":"R","lastTradingDay":1600401600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-0.46,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-09-30:217":{"199.0":[{"putCall":"PUT","symbol":"SPY_093020P199","description":"SPY Sep 30 2020 199 Put (Quarterly)","exchangeName":"OPR","bid":0.87,"ask":1.14,"last":0.41,"mark":1,"bidSize":76,"askSize":17,"bidAskSize":"76X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581357020242,"quoteTimeInLong":1582665299948,"netChange":-0.28,"volatility":33.83,"delta":-0.029,"gamma":0.001,"theta":-0.012,"vega":0.16,"rho":-0.06,"openInterest":246,"timeValue":0.41,"theoreticalOptionValue":1.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":199,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.78,"markChange":0,"markPercentChange":-0.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_093020P200","description":"SPY Sep 30 2020 200 Put (Quarterly)","exchangeName":"OPR","bid":0.9,"ask":1.17,"last":0.74,"mark":1.03,"bidSize":76,"askSize":13,"bidAskSize":"76X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569663266,"quoteTimeInLong":1582665299948,"netChange":0.03,"volatility":33.699,"delta":-0.03,"gamma":0.001,"theta":-0.012,"vega":0.164,"rho":-0.062,"openInterest":469,"timeValue":0.74,"theoreticalOptionValue":1.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.89,"markChange":0,"markPercentChange":-0.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_093020P205","description":"SPY Sep 30 2020 205 Put (Quarterly)","exchangeName":"OPR","bid":0,"ask":2.04,"last":0.42,"mark":1.02,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581693993320,"quoteTimeInLong":1582727400846,"netChange":-0.4,"volatility":33.007,"delta":-0.034,"gamma":0.001,"theta":-0.014,"vega":0.184,"rho":-0.071,"openInterest":440,"timeValue":0.42,"theoreticalOptionValue":1.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.43,"markChange":-0.18,"markPercentChange":-14.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_093020P210","description":"SPY Sep 30 2020 210 Put (Quarterly)","exchangeName":"OPR","bid":0.99,"ask":1.24,"last":1.25,"mark":1.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663497437,"quoteTimeInLong":1582727401028,"netChange":0.29,"volatility":32.37,"delta":-0.039,"gamma":0.001,"theta":-0.015,"vega":0.207,"rho":-0.082,"openInterest":202,"timeValue":1.25,"theoreticalOptionValue":1.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.8,"markChange":-0.24,"markPercentChange":-17.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_093020P215","description":"SPY Sep 30 2020 215 Put (Quarterly)","exchangeName":"OPR","bid":1.18,"ask":1.43,"last":1.24,"mark":1.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647310779,"quoteTimeInLong":1582727401028,"netChange":0.13,"volatility":31.321,"delta":-0.044,"gamma":0.001,"theta":-0.016,"vega":0.224,"rho":-0.09,"openInterest":1447,"timeValue":1.24,"theoreticalOptionValue":1.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.28,"markChange":-0.21,"markPercentChange":-13.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_093020P220","description":"SPY Sep 30 2020 220 Put (Quarterly)","exchangeName":"OPR","bid":1.39,"ask":1.64,"last":1.86,"mark":1.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662654809,"quoteTimeInLong":1582727401028,"netChange":0.56,"volatility":30.749,"delta":-0.05,"gamma":0.001,"theta":-0.017,"vega":0.252,"rho":-0.104,"openInterest":844,"timeValue":1.86,"theoreticalOptionValue":1.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32.66,"markChange":-0.22,"markPercentChange":-12.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_093020P225","description":"SPY Sep 30 2020 225 Put (Quarterly)","exchangeName":"OPR","bid":1.64,"ask":1.89,"last":2.15,"mark":1.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658995489,"quoteTimeInLong":1582727401028,"netChange":0.64,"volatility":30.205,"delta":-0.058,"gamma":0.002,"theta":-0.019,"vega":0.282,"rho":-0.12,"openInterest":657,"timeValue":2.15,"theoreticalOptionValue":2.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":32,"markChange":-0.25,"markPercentChange":-12.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_093020P230","description":"SPY Sep 30 2020 230 Put (Quarterly)","exchangeName":"OPR","bid":1.94,"ask":2.19,"last":2.2,"mark":2.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657217871,"quoteTimeInLong":1582727401028,"netChange":0.46,"volatility":29.637,"delta":-0.067,"gamma":0.002,"theta":-0.021,"vega":0.314,"rho":-0.138,"openInterest":142,"timeValue":2.2,"theoreticalOptionValue":2.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.69,"markChange":-0.25,"markPercentChange":-10.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_093020P235","description":"SPY Sep 30 2020 235 Put (Quarterly)","exchangeName":"OPR","bid":2.2,"ask":2.6,"last":2.35,"mark":2.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652766555,"quoteTimeInLong":1582727401028,"netChange":0.32,"volatility":28.883,"delta":-0.075,"gamma":0.002,"theta":-0.022,"vega":0.344,"rho":-0.155,"openInterest":128,"timeValue":2.35,"theoreticalOptionValue":2.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.47,"markChange":-0.21,"markPercentChange":-7.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_093020P240","description":"SPY Sep 30 2020 240 Put (Quarterly)","exchangeName":"OPR","bid":2.59,"ask":2.99,"last":3.4,"mark":2.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658870035,"quoteTimeInLong":1582727401028,"netChange":1.06,"volatility":28.519,"delta":-0.087,"gamma":0.002,"theta":-0.025,"vega":0.385,"rho":-0.18,"openInterest":119,"timeValue":3.4,"theoreticalOptionValue":3.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.53,"markChange":-0.28,"markPercentChange":-9.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_093020P245","description":"SPY Sep 30 2020 245 Put (Quarterly)","exchangeName":"OPR","bid":3.03,"ask":3.43,"last":2.89,"mark":3.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650004571,"quoteTimeInLong":1582727401028,"netChange":0.19,"volatility":28.083,"delta":-0.1,"gamma":0.003,"theta":-0.027,"vega":0.426,"rho":-0.207,"openInterest":20,"timeValue":2.89,"theoreticalOptionValue":3.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.46,"markChange":-0.34,"markPercentChange":-9.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_093020P250","description":"SPY Sep 30 2020 250 Put (Quarterly)","exchangeName":"OPR","bid":3.54,"ask":3.94,"last":3.99,"mark":3.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661527849,"quoteTimeInLong":1582727401028,"netChange":0.89,"volatility":27.615,"delta":-0.115,"gamma":0.003,"theta":-0.029,"vega":0.469,"rho":-0.236,"openInterest":346,"timeValue":3.99,"theoreticalOptionValue":4.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.72,"markChange":-0.38,"markPercentChange":-9.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_093020P255","description":"SPY Sep 30 2020 255 Put (Quarterly)","exchangeName":"OPR","bid":4.11,"ask":4.51,"last":4.86,"mark":4.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658925784,"quoteTimeInLong":1582727401028,"netChange":1.32,"volatility":27.071,"delta":-0.13,"gamma":0.003,"theta":-0.031,"vega":0.511,"rho":-0.266,"openInterest":679,"timeValue":4.86,"theoreticalOptionValue":4.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.98,"markChange":-0.39,"markPercentChange":-8.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_093020P260","description":"SPY Sep 30 2020 260 Put (Quarterly)","exchangeName":"OPR","bid":4.75,"ask":5.15,"last":5.5,"mark":4.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664215239,"quoteTimeInLong":1582727401028,"netChange":1.46,"volatility":26.537,"delta":-0.147,"gamma":0.004,"theta":-0.033,"vega":0.556,"rho":-0.3,"openInterest":756,"timeValue":5.5,"theoreticalOptionValue":5.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.17,"markChange":-0.41,"markPercentChange":-7.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_093020P265","description":"SPY Sep 30 2020 265 Put (Quarterly)","exchangeName":"OPR","bid":5.42,"ask":5.92,"last":6.25,"mark":5.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664260875,"quoteTimeInLong":1582727401028,"netChange":1.64,"volatility":26.017,"delta":-0.165,"gamma":0.004,"theta":-0.035,"vega":0.601,"rho":-0.338,"openInterest":108,"timeValue":6.25,"theoreticalOptionValue":6.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.91,"markChange":-0.42,"markPercentChange":-6.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"268.0":[{"putCall":"PUT","symbol":"SPY_093020P268","description":"SPY Sep 30 2020 268 Put (Quarterly)","exchangeName":"OPR","bid":5.89,"ask":6.39,"last":4.61,"mark":6.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575656802,"quoteTimeInLong":1582727401028,"netChange":-0.37,"volatility":25.689,"delta":-0.177,"gamma":0.004,"theta":-0.036,"vega":0.628,"rho":-0.362,"openInterest":91,"timeValue":4.61,"theoreticalOptionValue":6.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":268,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.64,"markChange":-0.43,"markPercentChange":-6.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"269.0":[{"putCall":"PUT","symbol":"SPY_093020P269","description":"SPY Sep 30 2020 269 Put (Quarterly)","exchangeName":"OPR","bid":6.06,"ask":6.56,"last":5.75,"mark":6.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646785773,"quoteTimeInLong":1582727401028,"netChange":0.64,"volatility":25.572,"delta":-0.181,"gamma":0.004,"theta":-0.036,"vega":0.637,"rho":-0.37,"openInterest":110,"timeValue":5.75,"theoreticalOptionValue":6.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":269,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.52,"markChange":-0.43,"markPercentChange":-6.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_093020P270","description":"SPY Sep 30 2020 270 Put (Quarterly)","exchangeName":"OPR","bid":6.23,"ask":6.73,"last":7.18,"mark":6.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664204884,"quoteTimeInLong":1582727401028,"netChange":1.94,"volatility":25.48,"delta":-0.185,"gamma":0.004,"theta":-0.036,"vega":0.647,"rho":-0.379,"openInterest":225,"timeValue":7.18,"theoreticalOptionValue":6.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.15,"markChange":-0.43,"markPercentChange":-6.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"PUT","symbol":"SPY_093020P271","description":"SPY Sep 30 2020 271 Put (Quarterly)","exchangeName":"OPR","bid":6.4,"ask":6.9,"last":3.24,"mark":6.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579708601575,"quoteTimeInLong":1582727401028,"netChange":-2.13,"volatility":25.366,"delta":-0.19,"gamma":0.004,"theta":-0.037,"vega":0.656,"rho":-0.387,"openInterest":35,"timeValue":3.24,"theoreticalOptionValue":7.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.11,"markChange":-0.42,"markPercentChange":-6.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"PUT","symbol":"SPY_093020P272","description":"SPY Sep 30 2020 272 Put (Quarterly)","exchangeName":"OPR","bid":6.57,"ask":7.07,"last":5.8,"mark":6.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568307243,"quoteTimeInLong":1582727401028,"netChange":0.29,"volatility":25.248,"delta":-0.194,"gamma":0.004,"theta":-0.037,"vega":0.665,"rho":-0.395,"openInterest":65,"timeValue":5.8,"theoreticalOptionValue":7.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.05,"markChange":-0.42,"markPercentChange":-5.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"PUT","symbol":"SPY_093020P273","description":"SPY Sep 30 2020 273 Put (Quarterly)","exchangeName":"OPR","bid":6.75,"ask":7.25,"last":6.95,"mark":7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655513137,"quoteTimeInLong":1582727401028,"netChange":1.3,"volatility":25.138,"delta":-0.198,"gamma":0.005,"theta":-0.037,"vega":0.674,"rho":-0.404,"openInterest":19,"timeValue":6.95,"theoreticalOptionValue":7.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.59,"markChange":-0.41,"markPercentChange":-5.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"PUT","symbol":"SPY_093020P274","description":"SPY Sep 30 2020 274 Put (Quarterly)","exchangeName":"OPR","bid":6.93,"ask":7.43,"last":3.11,"mark":7.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581700378693,"quoteTimeInLong":1582727401028,"netChange":-2.68,"volatility":24.935,"delta":-0.202,"gamma":0.005,"theta":-0.037,"vega":0.682,"rho":-0.412,"openInterest":74,"timeValue":3.11,"theoreticalOptionValue":7.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.32,"markChange":-0.4,"markPercentChange":-5.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_093020P275","description":"SPY Sep 30 2020 275 Put (Quarterly)","exchangeName":"OPR","bid":7.12,"ask":7.62,"last":5.66,"mark":7.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554602841,"quoteTimeInLong":1582727401028,"netChange":-0.28,"volatility":24.924,"delta":-0.208,"gamma":0.005,"theta":-0.038,"vega":0.692,"rho":-0.422,"openInterest":294,"timeValue":5.66,"theoreticalOptionValue":7.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.54,"markChange":-0.4,"markPercentChange":-5.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_093020P276","description":"SPY Sep 30 2020 276 Put (Quarterly)","exchangeName":"OPR","bid":7.31,"ask":7.81,"last":5.01,"mark":7.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580747464392,"quoteTimeInLong":1582727401028,"netChange":-1.08,"volatility":24.798,"delta":-0.212,"gamma":0.005,"theta":-0.038,"vega":0.701,"rho":-0.431,"openInterest":22,"timeValue":5.01,"theoreticalOptionValue":7.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.49,"markChange":-0.41,"markPercentChange":-5.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_093020P277","description":"SPY Sep 30 2020 277 Put (Quarterly)","exchangeName":"OPR","bid":7.5,"ask":8,"last":4.89,"mark":7.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578589436580,"quoteTimeInLong":1582727401028,"netChange":-1.35,"volatility":24.68,"delta":-0.217,"gamma":0.005,"theta":-0.039,"vega":0.71,"rho":-0.441,"openInterest":14,"timeValue":4.89,"theoreticalOptionValue":8.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.48,"markChange":-0.41,"markPercentChange":-5.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_093020P278","description":"SPY Sep 30 2020 278 Put (Quarterly)","exchangeName":"OPR","bid":7.7,"ask":8.2,"last":3.59,"mark":7.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581604321049,"quoteTimeInLong":1582727401028,"netChange":-2.8,"volatility":24.522,"delta":-0.221,"gamma":0.005,"theta":-0.039,"vega":0.718,"rho":-0.449,"openInterest":10,"timeValue":3.59,"theoreticalOptionValue":8.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.46,"markChange":-0.4,"markPercentChange":-4.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_093020P279","description":"SPY Sep 30 2020 279 Put (Quarterly)","exchangeName":"OPR","bid":7.9,"ask":8.4,"last":5.99,"mark":8.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580492482242,"quoteTimeInLong":1582727401028,"netChange":-0.56,"volatility":24.449,"delta":-0.226,"gamma":0.005,"theta":-0.039,"vega":0.728,"rho":-0.46,"openInterest":1,"timeValue":5.99,"theoreticalOptionValue":8.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.48,"markChange":-0.41,"markPercentChange":-4.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_093020P280","description":"SPY Sep 30 2020 280 Put (Quarterly)","exchangeName":"OPR","bid":8.11,"ask":8.61,"last":8.15,"mark":8.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655422335,"quoteTimeInLong":1582727401028,"netChange":1.44,"volatility":24.328,"delta":-0.231,"gamma":0.005,"theta":-0.039,"vega":0.736,"rho":-0.469,"openInterest":632,"timeValue":8.15,"theoreticalOptionValue":8.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.46,"markChange":-0.41,"markPercentChange":-4.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_093020P281","description":"SPY Sep 30 2020 281 Put (Quarterly)","exchangeName":"OPR","bid":8.32,"ask":8.82,"last":6.4,"mark":8.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577472084296,"quoteTimeInLong":1582727401028,"netChange":-0.47,"volatility":24.215,"delta":-0.236,"gamma":0.005,"theta":-0.04,"vega":0.745,"rho":-0.479,"openInterest":245,"timeValue":6.4,"theoreticalOptionValue":8.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.27,"markChange":-0.41,"markPercentChange":-4.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_093020P282","description":"SPY Sep 30 2020 282 Put (Quarterly)","exchangeName":"OPR","bid":8.53,"ask":9.03,"last":4.1,"mark":8.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581006549886,"quoteTimeInLong":1582727401028,"netChange":-2.94,"volatility":24.097,"delta":-0.242,"gamma":0.005,"theta":-0.04,"vega":0.754,"rho":-0.489,"openInterest":24,"timeValue":4.1,"theoreticalOptionValue":9.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.01,"markChange":-0.41,"markPercentChange":-4.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_093020P283","description":"SPY Sep 30 2020 283 Put (Quarterly)","exchangeName":"OPR","bid":8.75,"ask":9.24,"last":13.75,"mark":9,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571408983691,"quoteTimeInLong":1582727401028,"netChange":6.54,"volatility":23.985,"delta":-0.247,"gamma":0.005,"theta":-0.04,"vega":0.763,"rho":-0.499,"openInterest":10,"timeValue":13.75,"theoreticalOptionValue":9.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":69.46,"markChange":-0.41,"markPercentChange":-4.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_093020P284","description":"SPY Sep 30 2020 284 Put (Quarterly)","exchangeName":"OPR","bid":8.97,"ask":9.47,"last":9.22,"mark":9.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661253461,"quoteTimeInLong":1582727401028,"netChange":1.83,"volatility":23.868,"delta":-0.252,"gamma":0.006,"theta":-0.04,"vega":0.771,"rho":-0.51,"openInterest":28,"timeValue":9.22,"theoreticalOptionValue":9.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.05,"markChange":-0.41,"markPercentChange":-4.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_093020P285","description":"SPY Sep 30 2020 285 Put (Quarterly)","exchangeName":"OPR","bid":9.2,"ask":9.7,"last":10.1,"mark":9.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664578477,"quoteTimeInLong":1582727401028,"netChange":2.54,"volatility":23.744,"delta":-0.257,"gamma":0.006,"theta":-0.041,"vega":0.78,"rho":-0.52,"openInterest":134,"timeValue":10.1,"theoreticalOptionValue":9.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.74,"markChange":-0.4,"markPercentChange":-4.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_093020P286","description":"SPY Sep 30 2020 286 Put (Quarterly)","exchangeName":"OPR","bid":9.43,"ask":9.93,"last":10.32,"mark":9.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663920007,"quoteTimeInLong":1582727401028,"netChange":2.58,"volatility":23.622,"delta":-0.263,"gamma":0.006,"theta":-0.041,"vega":0.788,"rho":-0.531,"openInterest":0,"timeValue":10.32,"theoreticalOptionValue":10.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.56,"markChange":-0.39,"markPercentChange":-3.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_093020P287","description":"SPY Sep 30 2020 287 Put (Quarterly)","exchangeName":"OPR","bid":9.66,"ask":10.16,"last":14.47,"mark":9.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571319218836,"quoteTimeInLong":1582727401028,"netChange":6.54,"volatility":23.499,"delta":-0.268,"gamma":0.006,"theta":-0.041,"vega":0.797,"rho":-0.541,"openInterest":32,"timeValue":14.47,"theoreticalOptionValue":10.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":63.44,"markChange":-0.4,"markPercentChange":-3.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_093020P288","description":"SPY Sep 30 2020 288 Put (Quarterly)","exchangeName":"OPR","bid":9.9,"ask":10.4,"last":5.49,"mark":10.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582313408691,"quoteTimeInLong":1582727401028,"netChange":-2.63,"volatility":23.396,"delta":-0.274,"gamma":0.006,"theta":-0.041,"vega":0.805,"rho":-0.552,"openInterest":44,"timeValue":5.49,"theoreticalOptionValue":10.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.93,"markChange":-0.4,"markPercentChange":-3.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_093020P289","description":"SPY Sep 30 2020 289 Put (Quarterly)","exchangeName":"OPR","bid":10,"ask":10.8,"last":6.84,"mark":10.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580482487403,"quoteTimeInLong":1582727401028,"netChange":-1.47,"volatility":23.261,"delta":-0.28,"gamma":0.006,"theta":-0.041,"vega":0.813,"rho":-0.563,"openInterest":37,"timeValue":6.84,"theoreticalOptionValue":10.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.62,"markChange":-0.39,"markPercentChange":-3.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_093020P290","description":"SPY Sep 30 2020 290 Put (Quarterly)","exchangeName":"OPR","bid":10.24,"ask":11.04,"last":11.37,"mark":10.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663484190,"quoteTimeInLong":1582727401028,"netChange":2.86,"volatility":23.145,"delta":-0.286,"gamma":0.006,"theta":-0.041,"vega":0.821,"rho":-0.574,"openInterest":7885,"timeValue":11.37,"theoreticalOptionValue":11.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.92,"markChange":-0.39,"markPercentChange":-3.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_093020P291","description":"SPY Sep 30 2020 291 Put (Quarterly)","exchangeName":"OPR","bid":10.49,"ask":11.29,"last":9.57,"mark":10.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648468858,"quoteTimeInLong":1582727401028,"netChange":0.86,"volatility":23.017,"delta":-0.292,"gamma":0.006,"theta":-0.042,"vega":0.829,"rho":-0.585,"openInterest":41,"timeValue":9.57,"theoreticalOptionValue":11.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.61,"markChange":-0.41,"markPercentChange":-3.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_093020P292","description":"SPY Sep 30 2020 292 Put (Quarterly)","exchangeName":"OPR","bid":10.75,"ask":11.55,"last":8.72,"mark":11.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565326987,"quoteTimeInLong":1582727401029,"netChange":-0.2,"volatility":22.901,"delta":-0.298,"gamma":0.006,"theta":-0.042,"vega":0.837,"rho":-0.597,"openInterest":508,"timeValue":8.72,"theoreticalOptionValue":11.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.69,"markChange":-0.42,"markPercentChange":-3.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_093020P293","description":"SPY Sep 30 2020 293 Put (Quarterly)","exchangeName":"OPR","bid":11.01,"ask":11.81,"last":5.55,"mark":11.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581004235278,"quoteTimeInLong":1582727401029,"netChange":-3.58,"volatility":22.879,"delta":-0.304,"gamma":0.006,"theta":-0.042,"vega":0.845,"rho":-0.61,"openInterest":5,"timeValue":5.55,"theoreticalOptionValue":11.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.22,"markChange":-0.43,"markPercentChange":-3.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_093020P294","description":"SPY Sep 30 2020 294 Put (Quarterly)","exchangeName":"OPR","bid":11.28,"ask":12.08,"last":7.18,"mark":11.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578933734656,"quoteTimeInLong":1582727401029,"netChange":-2.16,"volatility":22.673,"delta":-0.31,"gamma":0.006,"theta":-0.042,"vega":0.852,"rho":-0.62,"openInterest":1,"timeValue":7.18,"theoreticalOptionValue":12.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.84,"markChange":-0.43,"markPercentChange":-3.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_093020P295","description":"SPY Sep 30 2020 295 Put (Quarterly)","exchangeName":"OPR","bid":11.55,"ask":12.35,"last":11.45,"mark":11.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654031423,"quoteTimeInLong":1582727401028,"netChange":1.9,"volatility":22.567,"delta":-0.316,"gamma":0.007,"theta":-0.042,"vega":0.859,"rho":-0.632,"openInterest":280,"timeValue":11.45,"theoreticalOptionValue":12.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.32,"markChange":-0.43,"markPercentChange":-3.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_093020P296","description":"SPY Sep 30 2020 296 Put (Quarterly)","exchangeName":"OPR","bid":11.83,"ask":12.63,"last":0,"mark":12.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":22.448,"delta":-0.323,"gamma":0.007,"theta":-0.042,"vega":0.867,"rho":-0.644,"openInterest":0,"timeValue":12.23,"theoreticalOptionValue":12.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.42,"markPercentChange":-3.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_093020P297","description":"SPY Sep 30 2020 297 Put (Quarterly)","exchangeName":"OPR","bid":12.11,"ask":12.91,"last":7.31,"mark":12.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579897639452,"quoteTimeInLong":1582727401028,"netChange":-2.69,"volatility":22.329,"delta":-0.329,"gamma":0.007,"theta":-0.042,"vega":0.874,"rho":-0.656,"openInterest":1,"timeValue":7.31,"theoreticalOptionValue":12.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.8,"markChange":-0.43,"markPercentChange":-3.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_093020P298","description":"SPY Sep 30 2020 298 Put (Quarterly)","exchangeName":"OPR","bid":12.4,"ask":13.2,"last":7.09,"mark":12.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582317503977,"quoteTimeInLong":1582727401028,"netChange":-3.14,"volatility":22.231,"delta":-0.336,"gamma":0.007,"theta":-0.042,"vega":0.88,"rho":-0.669,"openInterest":61,"timeValue":7.09,"theoreticalOptionValue":13.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.74,"markChange":-0.43,"markPercentChange":-3.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_093020P299","description":"SPY Sep 30 2020 299 Put (Quarterly)","exchangeName":"OPR","bid":12.69,"ask":13.49,"last":5.76,"mark":13.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581532837192,"quoteTimeInLong":1582727401028,"netChange":-4.72,"volatility":22.099,"delta":-0.343,"gamma":0.007,"theta":-0.042,"vega":0.887,"rho":-0.681,"openInterest":292,"timeValue":5.76,"theoreticalOptionValue":13.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.85,"markChange":-0.44,"markPercentChange":-3.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_093020P300","description":"SPY Sep 30 2020 300 Put (Quarterly)","exchangeName":"OPR","bid":12.99,"ask":13.79,"last":13.75,"mark":13.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":13.75,"lowPrice":13.75,"openPrice":0,"closePrice":13.84,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1582727400842,"quoteTimeInLong":1582727401028,"netChange":-0.09,"volatility":21.988,"delta":-0.35,"gamma":0.007,"theta":-0.042,"vega":0.893,"rho":-0.693,"openInterest":435,"timeValue":13.75,"theoreticalOptionValue":13.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.62,"markChange":-0.45,"markPercentChange":-3.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_093020P301","description":"SPY Sep 30 2020 301 Put (Quarterly)","exchangeName":"OPR","bid":13.29,"ask":14.09,"last":14.41,"mark":13.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658340362,"quoteTimeInLong":1582727401028,"netChange":3.45,"volatility":21.886,"delta":-0.357,"gamma":0.007,"theta":-0.043,"vega":0.9,"rho":-0.706,"openInterest":354,"timeValue":14.41,"theoreticalOptionValue":14.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.34,"markChange":-0.47,"markPercentChange":-3.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_093020P302","description":"SPY Sep 30 2020 302 Put (Quarterly)","exchangeName":"OPR","bid":13.6,"ask":14.4,"last":6.09,"mark":14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582124343683,"quoteTimeInLong":1582727401028,"netChange":-5.13,"volatility":21.767,"delta":-0.364,"gamma":0.007,"theta":-0.043,"vega":0.906,"rho":-0.719,"openInterest":312,"timeValue":6.09,"theoreticalOptionValue":14.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.4,"markChange":-0.48,"markPercentChange":-3.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_093020P303","description":"SPY Sep 30 2020 303 Put (Quarterly)","exchangeName":"OPR","bid":13.91,"ask":14.71,"last":15.65,"mark":14.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659678849,"quoteTimeInLong":1582727401028,"netChange":4.18,"volatility":21.673,"delta":-0.371,"gamma":0.007,"theta":-0.043,"vega":0.911,"rho":-0.732,"openInterest":221,"timeValue":15.65,"theoreticalOptionValue":14.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.22,"markChange":-0.51,"markPercentChange":-3.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_093020P304","description":"SPY Sep 30 2020 304 Put (Quarterly)","exchangeName":"OPR","bid":14.23,"ask":15.03,"last":8,"mark":14.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582310996179,"quoteTimeInLong":1582727401028,"netChange":-3.72,"volatility":21.545,"delta":-0.378,"gamma":0.007,"theta":-0.043,"vega":0.917,"rho":-0.744,"openInterest":356,"timeValue":8,"theoreticalOptionValue":15.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.56,"markChange":-0.52,"markPercentChange":-3.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_093020P305","description":"SPY Sep 30 2020 305 Put (Quarterly)","exchangeName":"OPR","bid":14.56,"ask":15.36,"last":15.75,"mark":14.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658870241,"quoteTimeInLong":1582727401028,"netChange":3.77,"volatility":21.47,"delta":-0.385,"gamma":0.007,"theta":-0.043,"vega":0.922,"rho":-0.757,"openInterest":1799,"timeValue":15.75,"theoreticalOptionValue":15.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.32,"markChange":-0.54,"markPercentChange":-3.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_093020P306","description":"SPY Sep 30 2020 306 Put (Quarterly)","exchangeName":"OPR","bid":14.89,"ask":15.69,"last":15.63,"mark":15.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657618570,"quoteTimeInLong":1582727401028,"netChange":3.39,"volatility":21.317,"delta":-0.393,"gamma":0.007,"theta":-0.042,"vega":0.927,"rho":-0.77,"openInterest":741,"timeValue":15.63,"theoreticalOptionValue":15.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.39,"markChange":-0.55,"markPercentChange":-3.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_093020P307","description":"SPY Sep 30 2020 307 Put (Quarterly)","exchangeName":"OPR","bid":15.23,"ask":16.03,"last":15.13,"mark":15.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655452611,"quoteTimeInLong":1582727401028,"netChange":2.61,"volatility":21.216,"delta":-0.4,"gamma":0.008,"theta":-0.042,"vega":0.931,"rho":-0.783,"openInterest":868,"timeValue":15.13,"theoreticalOptionValue":16.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.15,"markChange":-0.55,"markPercentChange":-3.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_093020P308","description":"SPY Sep 30 2020 308 Put (Quarterly)","exchangeName":"OPR","bid":15.57,"ask":16.37,"last":8.83,"mark":15.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318200580,"quoteTimeInLong":1582727401028,"netChange":-3.96,"volatility":21.019,"delta":-0.409,"gamma":0.008,"theta":-0.042,"vega":0.936,"rho":-0.797,"openInterest":427,"timeValue":8.83,"theoreticalOptionValue":16.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.98,"markChange":-0.55,"markPercentChange":-3.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_093020P309","description":"SPY Sep 30 2020 309 Put (Quarterly)","exchangeName":"OPR","bid":15.92,"ask":16.72,"last":7.43,"mark":16.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581434018548,"quoteTimeInLong":1582727401028,"netChange":-5.64,"volatility":20.919,"delta":-0.416,"gamma":0.008,"theta":-0.042,"vega":0.94,"rho":-0.81,"openInterest":4,"timeValue":7.43,"theoreticalOptionValue":16.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.44,"markChange":-0.56,"markPercentChange":-3.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_093020P310","description":"SPY Sep 30 2020 310 Put (Quarterly)","exchangeName":"OPR","bid":16.28,"ask":17.08,"last":17.3,"mark":16.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662101468,"quoteTimeInLong":1582727401028,"netChange":3.93,"volatility":20.768,"delta":-0.424,"gamma":0.008,"theta":-0.042,"vega":0.943,"rho":-0.823,"openInterest":660,"timeValue":17.3,"theoreticalOptionValue":17.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.83,"markChange":-0.56,"markPercentChange":-3.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_093020P311","description":"SPY Sep 30 2020 311 Put (Quarterly)","exchangeName":"OPR","bid":16.64,"ask":17.43,"last":15.97,"mark":17.04,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654533563,"quoteTimeInLong":1582727401028,"netChange":2.31,"volatility":20.637,"delta":-0.432,"gamma":0.008,"theta":-0.042,"vega":0.947,"rho":-0.836,"openInterest":167,"timeValue":15.97,"theoreticalOptionValue":17.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.12,"markChange":-0.57,"markPercentChange":-3.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_093020P312","description":"SPY Sep 30 2020 312 Put (Quarterly)","exchangeName":"OPR","bid":17.02,"ask":17.82,"last":18.38,"mark":17.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663798475,"quoteTimeInLong":1582727401028,"netChange":4.42,"volatility":19.89,"delta":-0.44,"gamma":0.008,"theta":-0.04,"vega":0.95,"rho":-0.846,"openInterest":193,"timeValue":18.38,"theoreticalOptionValue":17.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.57,"markChange":-0.58,"markPercentChange":-3.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_093020P313","description":"SPY Sep 30 2020 313 Put (Quarterly)","exchangeName":"OPR","bid":17.39,"ask":18.19,"last":17.66,"mark":17.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661081176,"quoteTimeInLong":1582727401028,"netChange":3.4,"volatility":19.835,"delta":-0.448,"gamma":0.008,"theta":-0.04,"vega":0.952,"rho":-0.86,"openInterest":200,"timeValue":17.66,"theoreticalOptionValue":17.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.46,"markChange":-0.61,"markPercentChange":-3.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_093020P314","description":"SPY Sep 30 2020 314 Put (Quarterly)","exchangeName":"OPR","bid":17.78,"ask":18.58,"last":19.11,"mark":18.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663484190,"quoteTimeInLong":1582727401028,"netChange":4.54,"volatility":19.624,"delta":-0.457,"gamma":0.008,"theta":-0.04,"vega":0.954,"rho":-0.873,"openInterest":408,"timeValue":19.11,"theoreticalOptionValue":18.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.15,"markChange":-0.62,"markPercentChange":-3.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_093020P315","description":"SPY Sep 30 2020 315 Put (Quarterly)","exchangeName":"OPR","bid":18.17,"ask":18.97,"last":20,"mark":18.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659056073,"quoteTimeInLong":1582727401028,"netChange":5.11,"volatility":19.552,"delta":-0.465,"gamma":0.008,"theta":-0.04,"vega":0.956,"rho":-0.887,"openInterest":757,"timeValue":19.05,"theoreticalOptionValue":18.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.59,"markChange":-0.63,"markPercentChange":-3.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_093020P316","description":"SPY Sep 30 2020 316 Put (Quarterly)","exchangeName":"OPR","bid":18.57,"ask":19.37,"last":12.24,"mark":18.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578687192900,"quoteTimeInLong":1582727401027,"netChange":-2.98,"volatility":19.356,"delta":-0.474,"gamma":0.009,"theta":-0.039,"vega":0.958,"rho":-0.9,"openInterest":3,"timeValue":10.29,"theoreticalOptionValue":18.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.2,"markChange":-0.63,"markPercentChange":-3.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_093020P317","description":"SPY Sep 30 2020 317 Put (Quarterly)","exchangeName":"OPR","bid":18.98,"ask":19.78,"last":19.5,"mark":19.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657461316,"quoteTimeInLong":1582727401027,"netChange":3.94,"volatility":19.278,"delta":-0.483,"gamma":0.009,"theta":-0.039,"vega":0.959,"rho":-0.914,"openInterest":102,"timeValue":16.55,"theoreticalOptionValue":19.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.71,"markChange":-0.64,"markPercentChange":-3.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_093020P318","description":"SPY Sep 30 2020 318 Put (Quarterly)","exchangeName":"OPR","bid":19.39,"ask":20.19,"last":14.79,"mark":19.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575791156,"quoteTimeInLong":1582727401027,"netChange":-1.11,"volatility":19.87,"delta":-0.489,"gamma":0.008,"theta":-0.04,"vega":0.959,"rho":-0.927,"openInterest":28,"timeValue":10.84,"theoreticalOptionValue":20.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.41,"markChange":-0.65,"markPercentChange":-3.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_093020P319","description":"SPY Sep 30 2020 319 Put (Quarterly)","exchangeName":"OPR","bid":19.82,"ask":20.62,"last":14.95,"mark":20.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561279976,"quoteTimeInLong":1582727401027,"netChange":-1.29,"volatility":19.733,"delta":-0.497,"gamma":0.008,"theta":-0.04,"vega":0.959,"rho":-0.94,"openInterest":12,"timeValue":10,"theoreticalOptionValue":20.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.17,"markChange":-0.65,"markPercentChange":-3.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_093020P320","description":"SPY Sep 30 2020 320 Put (Quarterly)","exchangeName":"OPR","bid":20.15,"ask":21.15,"last":20.87,"mark":20.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661565813,"quoteTimeInLong":1582727401028,"netChange":4.29,"volatility":19.588,"delta":-0.506,"gamma":0.008,"theta":-0.04,"vega":0.959,"rho":-0.952,"openInterest":646,"timeValue":14.92,"theoreticalOptionValue":21.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.15,"markChange":-0.65,"markPercentChange":-3.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_093020P321","description":"SPY Sep 30 2020 321 Put (Quarterly)","exchangeName":"OPR","bid":20.59,"ask":21.59,"last":22.61,"mark":21.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659704557,"quoteTimeInLong":1582727401027,"netChange":5.67,"volatility":19.498,"delta":-0.514,"gamma":0.009,"theta":-0.039,"vega":0.959,"rho":-0.965,"openInterest":63,"timeValue":15.66,"theoreticalOptionValue":21.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.07,"markChange":-0.65,"markPercentChange":-2.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_093020P322","description":"SPY Sep 30 2020 322 Put (Quarterly)","exchangeName":"OPR","bid":21.04,"ask":22.04,"last":15.9,"mark":21.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574797534,"quoteTimeInLong":1582727401027,"netChange":-1.41,"volatility":19.357,"delta":-0.523,"gamma":0.009,"theta":-0.039,"vega":0.957,"rho":-0.977,"openInterest":241,"timeValue":7.95,"theoreticalOptionValue":22.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.36,"markChange":-0.63,"markPercentChange":-2.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_093020P323","description":"SPY Sep 30 2020 323 Put (Quarterly)","exchangeName":"OPR","bid":21.51,"ask":22.51,"last":18.99,"mark":22.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642810445,"quoteTimeInLong":1582727401027,"netChange":1.3,"volatility":19.233,"delta":-0.532,"gamma":0.009,"theta":-0.038,"vega":0.956,"rho":-0.989,"openInterest":67,"timeValue":10.04,"theoreticalOptionValue":22.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.73,"markChange":-0.59,"markPercentChange":-2.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_093020P324","description":"SPY Sep 30 2020 324 Put (Quarterly)","exchangeName":"OPR","bid":21.98,"ask":22.98,"last":20.98,"mark":22.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654504092,"quoteTimeInLong":1582727401027,"netChange":2.9,"volatility":19.11,"delta":-0.541,"gamma":0.009,"theta":-0.038,"vega":0.953,"rho":-1.002,"openInterest":39,"timeValue":11.03,"theoreticalOptionValue":23.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.56,"markChange":-0.58,"markPercentChange":-2.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_093020P325","description":"SPY Sep 30 2020 325 Put (Quarterly)","exchangeName":"OPR","bid":22.46,"ask":23.46,"last":23.2,"mark":22.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663582710,"quoteTimeInLong":1582727401028,"netChange":4.72,"volatility":19.415,"delta":-0.547,"gamma":0.009,"theta":-0.039,"vega":0.951,"rho":-1.013,"openInterest":105,"timeValue":12.25,"theoreticalOptionValue":23.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.05,"markChange":-0.58,"markPercentChange":-2.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_093020P326","description":"SPY Sep 30 2020 326 Put (Quarterly)","exchangeName":"OPR","bid":22.95,"ask":23.95,"last":21.17,"mark":23.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651271887,"quoteTimeInLong":1582727401027,"netChange":2.3,"volatility":19.302,"delta":-0.556,"gamma":0.009,"theta":-0.038,"vega":0.948,"rho":-1.024,"openInterest":21,"timeValue":9.22,"theoreticalOptionValue":24.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.55,"markChange":-0.59,"markPercentChange":-2.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_093020P327","description":"SPY Sep 30 2020 327 Put (Quarterly)","exchangeName":"OPR","bid":23.45,"ask":24.45,"last":24.33,"mark":23.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658188221,"quoteTimeInLong":1582727401027,"netChange":5.05,"volatility":19.179,"delta":-0.565,"gamma":0.009,"theta":-0.038,"vega":0.945,"rho":-1.035,"openInterest":15,"timeValue":11.38,"theoreticalOptionValue":24.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.53,"markChange":-0.63,"markPercentChange":-2.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_093020P328","description":"SPY Sep 30 2020 328 Put (Quarterly)","exchangeName":"OPR","bid":23.97,"ask":24.97,"last":18.49,"mark":24.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561431635,"quoteTimeInLong":1582727401027,"netChange":-1.2,"volatility":19.064,"delta":-0.574,"gamma":0.009,"theta":-0.037,"vega":0.94,"rho":-1.046,"openInterest":7,"timeValue":4.54,"theoreticalOptionValue":25.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.79,"markChange":-0.65,"markPercentChange":-2.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_093020P329","description":"SPY Sep 30 2020 329 Put (Quarterly)","exchangeName":"OPR","bid":24.5,"ask":25.5,"last":18.44,"mark":25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557549014,"quoteTimeInLong":1582727401027,"netChange":-1.69,"volatility":18.954,"delta":-0.584,"gamma":0.009,"theta":-0.037,"vega":0.936,"rho":-1.057,"openInterest":27,"timeValue":3.49,"theoreticalOptionValue":26.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.58,"markChange":-0.66,"markPercentChange":-2.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_093020P330","description":"SPY Sep 30 2020 330 Put (Quarterly)","exchangeName":"OPR","bid":25.03,"ask":26.03,"last":25.66,"mark":25.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661565813,"quoteTimeInLong":1582727401028,"netChange":5.09,"volatility":18.765,"delta":-0.593,"gamma":0.009,"theta":-0.036,"vega":0.93,"rho":-1.067,"openInterest":144,"timeValue":9.71,"theoreticalOptionValue":26.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.41,"markChange":-0.68,"markPercentChange":-2.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_093020P331","description":"SPY Sep 30 2020 331 Put (Quarterly)","exchangeName":"OPR","bid":25.58,"ask":26.58,"last":14.66,"mark":26.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580925817333,"quoteTimeInLong":1582727401027,"netChange":-6.37,"volatility":18.733,"delta":-0.602,"gamma":0.009,"theta":-0.036,"vega":0.925,"rho":-1.077,"openInterest":27,"timeValue":-2.29,"theoreticalOptionValue":27.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.79,"markChange":-0.69,"markPercentChange":-2.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_093020P332","description":"SPY Sep 30 2020 332 Put (Quarterly)","exchangeName":"OPR","bid":26.15,"ask":27.15,"last":26.74,"mark":26.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661030299,"quoteTimeInLong":1582727401027,"netChange":5.25,"volatility":18.616,"delta":-0.611,"gamma":0.009,"theta":-0.035,"vega":0.918,"rho":-1.086,"openInterest":189,"timeValue":8.79,"theoreticalOptionValue":27.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.21,"markChange":-0.7,"markPercentChange":-2.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_093020P333","description":"SPY Sep 30 2020 333 Put (Quarterly)","exchangeName":"OPR","bid":26.72,"ask":27.72,"last":28.13,"mark":27.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663798475,"quoteTimeInLong":1582727401024,"netChange":6.19,"volatility":18.517,"delta":-0.62,"gamma":0.009,"theta":-0.035,"vega":0.911,"rho":-1.095,"openInterest":102,"timeValue":9.18,"theoreticalOptionValue":28.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.16,"markChange":-0.7,"markPercentChange":-2.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_093020P334","description":"SPY Sep 30 2020 334 Put (Quarterly)","exchangeName":"OPR","bid":27.31,"ask":28.31,"last":16.07,"mark":27.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582299936657,"quoteTimeInLong":1582727401024,"netChange":-6.36,"volatility":18.412,"delta":-0.629,"gamma":0.009,"theta":-0.034,"vega":0.904,"rho":-1.103,"openInterest":206,"timeValue":-3.88,"theoreticalOptionValue":28.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.34,"markChange":-0.68,"markPercentChange":-2.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_093020P335","description":"SPY Sep 30 2020 335 Put (Quarterly)","exchangeName":"OPR","bid":27.91,"ask":28.91,"last":29.29,"mark":28.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663398677,"quoteTimeInLong":1582727401028,"netChange":6.36,"volatility":18.326,"delta":-0.638,"gamma":0.009,"theta":-0.033,"vega":0.896,"rho":-1.111,"openInterest":93,"timeValue":8.34,"theoreticalOptionValue":29.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.87,"markChange":-0.69,"markPercentChange":-2.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_093020P336","description":"SPY Sep 30 2020 336 Put (Quarterly)","exchangeName":"OPR","bid":28.53,"ask":29.53,"last":30.05,"mark":29.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664480577,"quoteTimeInLong":1582727401024,"netChange":6.63,"volatility":18.207,"delta":-0.648,"gamma":0.009,"theta":-0.033,"vega":0.887,"rho":-1.118,"openInterest":1063,"timeValue":8.1,"theoreticalOptionValue":30.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.31,"markChange":-0.69,"markPercentChange":-2.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_093020P337","description":"SPY Sep 30 2020 337 Put (Quarterly)","exchangeName":"OPR","bid":29.16,"ask":30.16,"last":22.55,"mark":29.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554828483,"quoteTimeInLong":1582727401022,"netChange":-1.4,"volatility":18.134,"delta":-0.657,"gamma":0.009,"theta":-0.032,"vega":0.878,"rho":-1.124,"openInterest":10,"timeValue":-0.4,"theoreticalOptionValue":30.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.6,"markChange":-0.68,"markPercentChange":-2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_093020P338","description":"SPY Sep 30 2020 338 Put (Quarterly)","exchangeName":"OPR","bid":29.8,"ask":30.8,"last":28.57,"mark":30.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656693301,"quoteTimeInLong":1582727401022,"netChange":4.1,"volatility":18.045,"delta":-0.666,"gamma":0.009,"theta":-0.032,"vega":0.869,"rho":-1.13,"openInterest":23,"timeValue":4.62,"theoreticalOptionValue":31.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.22,"markChange":-0.68,"markPercentChange":-2.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_093020P339","description":"SPY Sep 30 2020 339 Put (Quarterly)","exchangeName":"OPR","bid":30.46,"ask":31.46,"last":0,"mark":30.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401022,"netChange":0,"volatility":18.015,"delta":-0.674,"gamma":0.008,"theta":-0.031,"vega":0.859,"rho":-1.135,"openInterest":0,"timeValue":6.01,"theoreticalOptionValue":31.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-2.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_093020P340","description":"SPY Sep 30 2020 340 Put (Quarterly)","exchangeName":"OPR","bid":31.13,"ask":32.13,"last":31,"mark":31.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661275497,"quoteTimeInLong":1582727401028,"netChange":5.42,"volatility":17.953,"delta":-0.683,"gamma":0.008,"theta":-0.031,"vega":0.849,"rho":-1.14,"openInterest":57,"timeValue":5.05,"theoreticalOptionValue":32.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.77,"markChange":-0.68,"markPercentChange":-2.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_093020P341","description":"SPY Sep 30 2020 341 Put (Quarterly)","exchangeName":"OPR","bid":31.82,"ask":32.82,"last":0,"mark":32.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401022,"netChange":0,"volatility":17.934,"delta":-0.691,"gamma":0.008,"theta":-0.03,"vega":0.839,"rho":-1.143,"openInterest":0,"timeValue":5.37,"theoreticalOptionValue":33.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-2.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_093020P342","description":"SPY Sep 30 2020 342 Put (Quarterly)","exchangeName":"OPR","bid":32.52,"ask":33.52,"last":19.25,"mark":33.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581086741194,"quoteTimeInLong":1582727401021,"netChange":-7.47,"volatility":17.791,"delta":-0.7,"gamma":0.008,"theta":-0.029,"vega":0.827,"rho":-1.146,"openInterest":2,"timeValue":-8.7,"theoreticalOptionValue":33.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.13,"markChange":-0.75,"markPercentChange":-2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_093020P343","description":"SPY Sep 30 2020 343 Put (Quarterly)","exchangeName":"OPR","bid":33.24,"ask":34.24,"last":0,"mark":33.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401021,"netChange":0,"volatility":17.752,"delta":-0.708,"gamma":0.008,"theta":-0.029,"vega":0.816,"rho":-1.148,"openInterest":0,"timeValue":4.79,"theoreticalOptionValue":34.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.78,"markPercentChange":-2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_093020P344","description":"SPY Sep 30 2020 344 Put (Quarterly)","exchangeName":"OPR","bid":33.97,"ask":34.97,"last":22.96,"mark":34.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580318052873,"quoteTimeInLong":1582727401022,"netChange":-4.98,"volatility":17.71,"delta":-0.717,"gamma":0.008,"theta":-0.028,"vega":0.804,"rho":-1.149,"openInterest":2,"timeValue":-6.99,"theoreticalOptionValue":35.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.13,"markChange":-0.8,"markPercentChange":-2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_093020P345","description":"SPY Sep 30 2020 345 Put (Quarterly)","exchangeName":"OPR","bid":34.72,"ask":35.72,"last":27.4,"mark":35.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573731153,"quoteTimeInLong":1582727401028,"netChange":-1.18,"volatility":17.296,"delta":-0.73,"gamma":0.008,"theta":-0.027,"vega":0.784,"rho":-1.147,"openInterest":1347,"timeValue":-3.55,"theoreticalOptionValue":35.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.28,"markChange":-0.79,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_093020P346","description":"SPY Sep 30 2020 346 Put (Quarterly)","exchangeName":"OPR","bid":35.49,"ask":36.49,"last":20.82,"mark":35.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582308677950,"quoteTimeInLong":1582727401019,"netChange":-8.41,"volatility":17.634,"delta":-0.732,"gamma":0.008,"theta":-0.027,"vega":0.78,"rho":-1.15,"openInterest":513,"timeValue":-11.13,"theoreticalOptionValue":36.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.88,"markChange":-0.77,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_093020P347","description":"SPY Sep 30 2020 347 Put (Quarterly)","exchangeName":"OPR","bid":36.26,"ask":37.26,"last":22.09,"mark":36.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582312657786,"quoteTimeInLong":1582727401019,"netChange":-7.81,"volatility":17.679,"delta":-0.739,"gamma":0.008,"theta":-0.027,"vega":0.77,"rho":-1.149,"openInterest":225,"timeValue":-10.86,"theoreticalOptionValue":37.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.81,"markChange":-0.77,"markPercentChange":-2.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_093020P348","description":"SPY Sep 30 2020 348 Put (Quarterly)","exchangeName":"OPR","bid":37.06,"ask":38.06,"last":20.04,"mark":37.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582228434767,"quoteTimeInLong":1582727401018,"netChange":-10.53,"volatility":17.678,"delta":-0.746,"gamma":0.008,"theta":-0.026,"vega":0.758,"rho":-1.148,"openInterest":207,"timeValue":-13.91,"theoreticalOptionValue":38.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.48,"markChange":-0.76,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_093020P349","description":"SPY Sep 30 2020 349 Put (Quarterly)","exchangeName":"OPR","bid":37.86,"ask":38.86,"last":23.03,"mark":38.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582312953194,"quoteTimeInLong":1582727401018,"netChange":-8.24,"volatility":17.687,"delta":-0.753,"gamma":0.008,"theta":-0.026,"vega":0.746,"rho":-1.146,"openInterest":253,"timeValue":-11.92,"theoreticalOptionValue":39.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.08,"markChange":-0.75,"markPercentChange":-1.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_093020P350","description":"SPY Sep 30 2020 350 Put (Quarterly)","exchangeName":"OPR","bid":38.68,"ask":39.68,"last":31.99,"mark":39.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643851992,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":17.682,"delta":-0.76,"gamma":0.008,"theta":-0.025,"vega":0.734,"rho":-1.143,"openInterest":367,"timeValue":-3.96,"theoreticalOptionValue":40.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.01,"markChange":-0.72,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_093020P351","description":"SPY Sep 30 2020 351 Put (Quarterly)","exchangeName":"OPR","bid":39.51,"ask":40.51,"last":20.15,"mark":40.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582137992361,"quoteTimeInLong":1582727401018,"netChange":-12.57,"volatility":17.723,"delta":-0.766,"gamma":0.007,"theta":-0.025,"vega":0.723,"rho":-1.14,"openInterest":5,"timeValue":-16.8,"theoreticalOptionValue":40.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.87,"markChange":-0.71,"markPercentChange":-1.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_093020P352","description":"SPY Sep 30 2020 352 Put (Quarterly)","exchangeName":"OPR","bid":40.36,"ask":41.36,"last":0,"mark":40.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":17.772,"delta":-0.772,"gamma":0.007,"theta":-0.025,"vega":0.712,"rho":-1.136,"openInterest":0,"timeValue":2.91,"theoreticalOptionValue":41.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_093020P353","description":"SPY Sep 30 2020 353 Put (Quarterly)","exchangeName":"OPR","bid":41.21,"ask":42.21,"last":0,"mark":41.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":17.41,"delta":-0.784,"gamma":0.007,"theta":-0.023,"vega":0.688,"rho":-1.122,"openInterest":0,"timeValue":2.76,"theoreticalOptionValue":42.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_093020P354","description":"SPY Sep 30 2020 354 Put (Quarterly)","exchangeName":"OPR","bid":42.08,"ask":43.08,"last":26.03,"mark":42.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581087069732,"quoteTimeInLong":1582727401018,"netChange":-8.97,"volatility":17.475,"delta":-0.79,"gamma":0.007,"theta":-0.023,"vega":0.677,"rho":-1.117,"openInterest":1,"timeValue":-13.92,"theoreticalOptionValue":43.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.74,"markChange":-0.68,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_093020P355","description":"SPY Sep 30 2020 355 Put (Quarterly)","exchangeName":"OPR","bid":42.95,"ask":43.95,"last":22.31,"mark":43.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582141753395,"quoteTimeInLong":1582727401028,"netChange":-13.49,"volatility":17.972,"delta":-0.788,"gamma":0.007,"theta":-0.024,"vega":0.681,"rho":-1.124,"openInterest":11,"timeValue":-18.64,"theoreticalOptionValue":44.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.57,"markChange":-0.67,"markPercentChange":-1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_093020P356","description":"SPY Sep 30 2020 356 Put (Quarterly)","exchangeName":"OPR","bid":43.84,"ask":44.84,"last":24.32,"mark":44.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581626227580,"quoteTimeInLong":1582727401018,"netChange":-12.29,"volatility":18.054,"delta":-0.792,"gamma":0.007,"theta":-0.023,"vega":0.671,"rho":-1.119,"openInterest":1,"timeValue":-17.63,"theoreticalOptionValue":45.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.29,"markChange":-0.68,"markPercentChange":-1.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_093020P357","description":"SPY Sep 30 2020 357 Put (Quarterly)","exchangeName":"OPR","bid":44.73,"ask":45.73,"last":0,"mark":45.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":18.153,"delta":-0.797,"gamma":0.007,"theta":-0.023,"vega":0.662,"rho":-1.114,"openInterest":0,"timeValue":2.28,"theoreticalOptionValue":46.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_093020P358","description":"SPY Sep 30 2020 358 Put (Quarterly)","exchangeName":"OPR","bid":45.63,"ask":46.63,"last":0,"mark":46.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":18.248,"delta":-0.801,"gamma":0.007,"theta":-0.023,"vega":0.652,"rho":-1.109,"openInterest":0,"timeValue":2.18,"theoreticalOptionValue":46.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_093020P359","description":"SPY Sep 30 2020 359 Put (Quarterly)","exchangeName":"OPR","bid":46.54,"ask":47.54,"last":0,"mark":47.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":18.361,"delta":-0.805,"gamma":0.006,"theta":-0.023,"vega":0.644,"rho":-1.104,"openInterest":0,"timeValue":2.09,"theoreticalOptionValue":47.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.69,"markPercentChange":-1.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_093020P360","description":"SPY Sep 30 2020 360 Put (Quarterly)","exchangeName":"OPR","bid":47.45,"ask":48.45,"last":42.64,"mark":47.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648333467,"quoteTimeInLong":1582727401028,"netChange":2.67,"volatility":18.479,"delta":-0.809,"gamma":0.006,"theta":-0.022,"vega":0.635,"rho":-1.099,"openInterest":4,"timeValue":-3.31,"theoreticalOptionValue":48.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.5,"markChange":-0.68,"markPercentChange":-1.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_093020P361","description":"SPY Sep 30 2020 361 Put (Quarterly)","exchangeName":"OPR","bid":48.38,"ask":49.37,"last":0,"mark":48.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401168,"netChange":0,"volatility":18.6,"delta":-0.812,"gamma":0.006,"theta":-0.022,"vega":0.627,"rho":-1.094,"openInterest":0,"timeValue":1.92,"theoreticalOptionValue":49.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-1.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_093020P362","description":"SPY Sep 30 2020 362 Put (Quarterly)","exchangeName":"OPR","bid":49.3,"ask":50.3,"last":0,"mark":49.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":18.734,"delta":-0.815,"gamma":0.006,"theta":-0.022,"vega":0.62,"rho":-1.089,"openInterest":0,"timeValue":1.85,"theoreticalOptionValue":50.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.33,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_093020P363","description":"SPY Sep 30 2020 363 Put (Quarterly)","exchangeName":"OPR","bid":50.23,"ask":51.23,"last":0,"mark":50.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":18.81,"delta":-0.82,"gamma":0.006,"theta":-0.022,"vega":0.61,"rho":-1.081,"openInterest":0,"timeValue":1.78,"theoreticalOptionValue":51.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_093020P364","description":"SPY Sep 30 2020 364 Put (Quarterly)","exchangeName":"OPR","bid":51.17,"ask":52.17,"last":0,"mark":51.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":18.945,"delta":-0.823,"gamma":0.006,"theta":-0.022,"vega":0.603,"rho":-1.076,"openInterest":0,"timeValue":1.72,"theoreticalOptionValue":52.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_093020P365","description":"SPY Sep 30 2020 365 Put (Quarterly)","exchangeName":"OPR","bid":52.11,"ask":53.11,"last":32.41,"mark":52.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582044367786,"quoteTimeInLong":1582727401028,"netChange":-11.96,"volatility":19.094,"delta":-0.825,"gamma":0.006,"theta":-0.022,"vega":0.596,"rho":-1.071,"openInterest":3,"timeValue":-18.54,"theoreticalOptionValue":53.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.46,"markChange":-0.65,"markPercentChange":-1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_093020P366","description":"SPY Sep 30 2020 366 Put (Quarterly)","exchangeName":"OPR","bid":53.06,"ask":54.06,"last":0,"mark":53.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401135,"netChange":0,"volatility":19.24,"delta":-0.828,"gamma":0.006,"theta":-0.022,"vega":0.59,"rho":-1.066,"openInterest":0,"timeValue":1.61,"theoreticalOptionValue":54.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_093020P367","description":"SPY Sep 30 2020 367 Put (Quarterly)","exchangeName":"OPR","bid":54,"ask":55,"last":0,"mark":54.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401157,"netChange":0,"volatility":19.383,"delta":-0.83,"gamma":0.006,"theta":-0.021,"vega":0.583,"rho":-1.06,"openInterest":0,"timeValue":1.55,"theoreticalOptionValue":55.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_093020P368","description":"SPY Sep 30 2020 368 Put (Quarterly)","exchangeName":"OPR","bid":54.96,"ask":55.96,"last":0,"mark":55.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":19.541,"delta":-0.833,"gamma":0.005,"theta":-0.021,"vega":0.577,"rho":-1.055,"openInterest":0,"timeValue":1.51,"theoreticalOptionValue":56.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_093020P369","description":"SPY Sep 30 2020 369 Put (Quarterly)","exchangeName":"OPR","bid":55.91,"ask":56.91,"last":0,"mark":56.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401146,"netChange":0,"volatility":19.697,"delta":-0.835,"gamma":0.005,"theta":-0.021,"vega":0.572,"rho":-1.05,"openInterest":0,"timeValue":1.46,"theoreticalOptionValue":57.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_093020P370","description":"SPY Sep 30 2020 370 Put (Quarterly)","exchangeName":"OPR","bid":56.87,"ask":57.87,"last":41.52,"mark":57.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580838515638,"quoteTimeInLong":1582727401028,"netChange":-7.45,"volatility":19.851,"delta":-0.837,"gamma":0.005,"theta":-0.021,"vega":0.566,"rho":-1.045,"openInterest":4,"timeValue":-14.43,"theoreticalOptionValue":58.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.84,"markChange":-0.65,"markPercentChange":-1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_093020P371","description":"SPY Sep 30 2020 371 Put (Quarterly)","exchangeName":"OPR","bid":57.02,"ask":59.46,"last":0,"mark":58.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400910,"netChange":0,"volatility":20.012,"delta":-0.839,"gamma":0.005,"theta":-0.021,"vega":0.561,"rho":-1.04,"openInterest":0,"timeValue":1.29,"theoreticalOptionValue":59.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.75,"markPercentChange":-1.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_093020P375","description":"SPY Sep 30 2020 375 Put (Quarterly)","exchangeName":"OPR","bid":61.69,"ask":62.69,"last":39.84,"mark":62.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581434264794,"quoteTimeInLong":1582727401028,"netChange":-13.86,"volatility":20.692,"delta":-0.845,"gamma":0.005,"theta":-0.021,"vega":0.543,"rho":-1.022,"openInterest":2,"timeValue":-21.11,"theoreticalOptionValue":63.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.05,"markChange":-0.66,"markPercentChange":-1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_093020P380","description":"SPY Sep 30 2020 380 Put (Quarterly)","exchangeName":"OPR","bid":66.56,"ask":67.55,"last":57.08,"mark":67.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573204391,"quoteTimeInLong":1582727401159,"netChange":-1.43,"volatility":21.6,"delta":-0.851,"gamma":0.004,"theta":-0.022,"vega":0.525,"rho":-1.002,"openInterest":4,"timeValue":-8.87,"theoreticalOptionValue":67.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.11,"markChange":-0.66,"markPercentChange":-0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_093020P385","description":"SPY Sep 30 2020 385 Put (Quarterly)","exchangeName":"OPR","bid":71.45,"ask":72.45,"last":0,"mark":71.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401028,"netChange":0,"volatility":22.558,"delta":-0.856,"gamma":0.004,"theta":-0.022,"vega":0.512,"rho":-0.986,"openInterest":0,"timeValue":1,"theoreticalOptionValue":72.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_093020P390","description":"SPY Sep 30 2020 390 Put (Quarterly)","exchangeName":"OPR","bid":75.62,"ask":78.08,"last":0,"mark":76.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400915,"netChange":0,"volatility":23.568,"delta":-0.858,"gamma":0.004,"theta":-0.023,"vega":0.502,"rho":-0.974,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":77.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_093020P395","description":"SPY Sep 30 2020 395 Put (Quarterly)","exchangeName":"OPR","bid":80.59,"ask":83.05,"last":61.81,"mark":81.82,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581013633906,"quoteTimeInLong":1582727400916,"netChange":-11.45,"volatility":24.583,"delta":-0.86,"gamma":0.003,"theta":-0.023,"vega":0.495,"rho":-0.963,"openInterest":0,"timeValue":-19.14,"theoreticalOptionValue":82.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1601510400000,"daysToExpiration":217,"expirationType":"Q","lastTradingDay":1601438400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.88,"markChange":-0.7,"markPercentChange":-0.85,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-10-16:233":{"145.0":[{"putCall":"PUT","symbol":"SPY_101620P145","description":"SPY Oct 16 2020 145 Put","exchangeName":"OPR","bid":0.07,"ask":0.32,"last":0.2,"mark":0.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659407778,"quoteTimeInLong":1582727401028,"netChange":0.05,"volatility":42.494,"delta":-0.007,"gamma":0,"theta":-0.004,"vega":0.049,"rho":-0.016,"openInterest":56,"timeValue":0.2,"theoreticalOptionValue":0.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26,"markChange":0.02,"markPercentChange":12.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_101620P150","description":"SPY Oct 16 2020 150 Put","exchangeName":"OPR","bid":0.1,"ask":0.35,"last":0.23,"mark":0.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658304158,"quoteTimeInLong":1582727401029,"netChange":0.05,"volatility":38.477,"delta":-0.005,"gamma":0,"theta":-0.003,"vega":0.037,"rho":-0.011,"openInterest":245,"timeValue":0.23,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.1,"markChange":-0.01,"markPercentChange":-5.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_101620P155","description":"SPY Oct 16 2020 155 Put","exchangeName":"OPR","bid":0.13,"ask":0.38,"last":0.13,"mark":0.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578670542173,"quoteTimeInLong":1582727401029,"netChange":-0.08,"volatility":39.682,"delta":-0.008,"gamma":0,"theta":-0.005,"vega":0.056,"rho":-0.018,"openInterest":123,"timeValue":0.13,"theoreticalOptionValue":0.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.59,"markChange":-0.05,"markPercentChange":-15.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_101620P160","description":"SPY Oct 16 2020 160 Put","exchangeName":"OPR","bid":0.16,"ask":0.41,"last":0.14,"mark":0.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579035526786,"quoteTimeInLong":1582727401029,"netChange":-0.1,"volatility":39.326,"delta":-0.01,"gamma":0,"theta":-0.006,"vega":0.068,"rho":-0.023,"openInterest":8,"timeValue":0.14,"theoreticalOptionValue":0.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.41,"markChange":-0.08,"markPercentChange":-21.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_101620P165","description":"SPY Oct 16 2020 165 Put","exchangeName":"OPR","bid":0.2,"ask":0.45,"last":0.36,"mark":0.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574196366949,"quoteTimeInLong":1582727401029,"netChange":0.09,"volatility":38.32,"delta":-0.012,"gamma":0,"theta":-0.006,"vega":0.076,"rho":-0.026,"openInterest":7,"timeValue":0.36,"theoreticalOptionValue":0.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.83,"markChange":-0.1,"markPercentChange":-24.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_101620P170","description":"SPY Oct 16 2020 170 Put","exchangeName":"OPR","bid":0.25,"ask":0.5,"last":0.44,"mark":0.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661431963,"quoteTimeInLong":1582727401029,"netChange":0.12,"volatility":37.454,"delta":-0.013,"gamma":0,"theta":-0.007,"vega":0.086,"rho":-0.03,"openInterest":7,"timeValue":0.44,"theoreticalOptionValue":0.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.36,"markChange":-0.12,"markPercentChange":-23.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_101620P175","description":"SPY Oct 16 2020 175 Put","exchangeName":"OPR","bid":0.31,"ask":0.56,"last":0.48,"mark":0.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661500840,"quoteTimeInLong":1582727401029,"netChange":0.11,"volatility":36.63,"delta":-0.015,"gamma":0,"theta":-0.007,"vega":0.097,"rho":-0.034,"openInterest":16,"timeValue":0.48,"theoreticalOptionValue":0.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.77,"markChange":-0.12,"markPercentChange":-21.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_101620P180","description":"SPY Oct 16 2020 180 Put","exchangeName":"OPR","bid":0.37,"ask":0.62,"last":0.26,"mark":0.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580139427845,"quoteTimeInLong":1582727401029,"netChange":-0.17,"volatility":35.83,"delta":-0.018,"gamma":0,"theta":-0.008,"vega":0.109,"rho":-0.039,"openInterest":8,"timeValue":0.26,"theoreticalOptionValue":0.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.77,"markChange":-0.14,"markPercentChange":-22.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_101620P185","description":"SPY Oct 16 2020 185 Put","exchangeName":"OPR","bid":0.45,"ask":0.7,"last":0.61,"mark":0.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658464014,"quoteTimeInLong":1582727401029,"netChange":0.12,"volatility":35.082,"delta":-0.02,"gamma":0.001,"theta":-0.009,"vega":0.123,"rho":-0.045,"openInterest":131,"timeValue":0.61,"theoreticalOptionValue":0.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.75,"markChange":-0.16,"markPercentChange":-21.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_101620P190","description":"SPY Oct 16 2020 190 Put","exchangeName":"OPR","bid":0.54,"ask":0.79,"last":0.77,"mark":0.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658548737,"quoteTimeInLong":1582727401029,"netChange":0.19,"volatility":34.363,"delta":-0.023,"gamma":0.001,"theta":-0.01,"vega":0.139,"rho":-0.052,"openInterest":843,"timeValue":0.77,"theoreticalOptionValue":0.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.21,"markChange":-0.17,"markPercentChange":-20.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_101620P195","description":"SPY Oct 16 2020 195 Put","exchangeName":"OPR","bid":0.65,"ask":0.9,"last":0.95,"mark":0.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659526708,"quoteTimeInLong":1582727401029,"netChange":0.28,"volatility":33.657,"delta":-0.027,"gamma":0.001,"theta":-0.011,"vega":0.157,"rho":-0.06,"openInterest":41,"timeValue":0.95,"theoreticalOptionValue":0.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.02,"markChange":-0.19,"markPercentChange":-19.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_101620P200","description":"SPY Oct 16 2020 200 Put","exchangeName":"OPR","bid":0.78,"ask":1.03,"last":1,"mark":0.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662638768,"quoteTimeInLong":1582727401029,"netChange":0.22,"volatility":33.01,"delta":-0.031,"gamma":0.001,"theta":-0.012,"vega":0.177,"rho":-0.07,"openInterest":818,"timeValue":1,"theoreticalOptionValue":1.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.58,"markChange":-0.22,"markPercentChange":-19.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_101620P205","description":"SPY Oct 16 2020 205 Put","exchangeName":"OPR","bid":0.93,"ask":1.18,"last":1.29,"mark":1.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664262248,"quoteTimeInLong":1582727401029,"netChange":0.38,"volatility":32.395,"delta":-0.036,"gamma":0.001,"theta":-0.013,"vega":0.199,"rho":-0.08,"openInterest":123,"timeValue":1.29,"theoreticalOptionValue":1.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.4,"markChange":-0.24,"markPercentChange":-18.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_101620P210","description":"SPY Oct 16 2020 210 Put","exchangeName":"OPR","bid":1.1,"ask":1.35,"last":1.28,"mark":1.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657257744,"quoteTimeInLong":1582727401029,"netChange":0.22,"volatility":31.747,"delta":-0.041,"gamma":0.001,"theta":-0.015,"vega":0.222,"rho":-0.092,"openInterest":236,"timeValue":1.28,"theoreticalOptionValue":1.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.39,"markChange":-0.24,"markPercentChange":-16.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_101620P215","description":"SPY Oct 16 2020 215 Put","exchangeName":"OPR","bid":1.3,"ask":1.55,"last":1.49,"mark":1.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656811276,"quoteTimeInLong":1582727401029,"netChange":0.26,"volatility":30.761,"delta":-0.046,"gamma":0.001,"theta":-0.016,"vega":0.242,"rho":-0.102,"openInterest":1502,"timeValue":1.49,"theoreticalOptionValue":1.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.94,"markChange":-0.21,"markPercentChange":-12.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_101620P220","description":"SPY Oct 16 2020 220 Put","exchangeName":"OPR","bid":1.54,"ask":1.79,"last":1.9,"mark":1.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663908648,"quoteTimeInLong":1582727401029,"netChange":0.47,"volatility":30.043,"delta":-0.052,"gamma":0.001,"theta":-0.017,"vega":0.267,"rho":-0.115,"openInterest":276,"timeValue":1.9,"theoreticalOptionValue":1.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.09,"markChange":-0.16,"markPercentChange":-8.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_101620P225","description":"SPY Oct 16 2020 225 Put","exchangeName":"OPR","bid":1.81,"ask":2.06,"last":2.27,"mark":1.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658917237,"quoteTimeInLong":1582727401029,"netChange":0.62,"volatility":29.7,"delta":-0.061,"gamma":0.002,"theta":-0.019,"vega":0.303,"rho":-0.135,"openInterest":344,"timeValue":2.27,"theoreticalOptionValue":2.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.43,"markChange":-0.23,"markPercentChange":-10.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_101620P230","description":"SPY Oct 16 2020 230 Put","exchangeName":"OPR","bid":2.05,"ask":2.45,"last":2.44,"mark":2.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657619190,"quoteTimeInLong":1582727401029,"netChange":0.52,"volatility":29.19,"delta":-0.07,"gamma":0.002,"theta":-0.02,"vega":0.337,"rho":-0.155,"openInterest":833,"timeValue":2.44,"theoreticalOptionValue":2.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.95,"markChange":-0.26,"markPercentChange":-10.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_101620P235","description":"SPY Oct 16 2020 235 Put","exchangeName":"OPR","bid":2.42,"ask":2.81,"last":2.91,"mark":2.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658425261,"quoteTimeInLong":1582727401179,"netChange":0.69,"volatility":28.724,"delta":-0.08,"gamma":0.002,"theta":-0.022,"vega":0.374,"rho":-0.178,"openInterest":643,"timeValue":2.91,"theoreticalOptionValue":2.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.92,"markChange":-0.29,"markPercentChange":-9.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_101620P240","description":"SPY Oct 16 2020 240 Put","exchangeName":"OPR","bid":2.83,"ask":3.23,"last":3.52,"mark":3.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659061317,"quoteTimeInLong":1582727401029,"netChange":0.96,"volatility":28.218,"delta":-0.092,"gamma":0.002,"theta":-0.024,"vega":0.413,"rho":-0.203,"openInterest":853,"timeValue":3.52,"theoreticalOptionValue":3.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.89,"markChange":-0.31,"markPercentChange":-9.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_101620P245","description":"SPY Oct 16 2020 245 Put","exchangeName":"OPR","bid":3.3,"ask":3.7,"last":3.57,"mark":3.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656811276,"quoteTimeInLong":1582727401029,"netChange":0.63,"volatility":27.737,"delta":-0.104,"gamma":0.003,"theta":-0.026,"vega":0.454,"rho":-0.231,"openInterest":683,"timeValue":3.57,"theoreticalOptionValue":3.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.54,"markChange":-0.34,"markPercentChange":-8.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_101620P250","description":"SPY Oct 16 2020 250 Put","exchangeName":"OPR","bid":3.83,"ask":4.23,"last":3.94,"mark":4.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":3.94,"lowPrice":3.94,"openPrice":0,"closePrice":4.37,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400169,"quoteTimeInLong":1582727401029,"netChange":-0.43,"volatility":27.193,"delta":-0.118,"gamma":0.003,"theta":-0.028,"vega":0.496,"rho":-0.261,"openInterest":999,"timeValue":3.94,"theoreticalOptionValue":4.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.84,"markChange":-0.34,"markPercentChange":-7.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_101620P255","description":"SPY Oct 16 2020 255 Put","exchangeName":"OPR","bid":4.43,"ask":4.83,"last":4.7,"mark":4.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656128354,"quoteTimeInLong":1582727401029,"netChange":0.86,"volatility":26.757,"delta":-0.134,"gamma":0.003,"theta":-0.03,"vega":0.541,"rho":-0.296,"openInterest":328,"timeValue":4.7,"theoreticalOptionValue":5.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.03,"markChange":-0.39,"markPercentChange":-7.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_101620P260","description":"SPY Oct 16 2020 260 Put","exchangeName":"OPR","bid":5.05,"ask":5.55,"last":6,"mark":5.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662799988,"quoteTimeInLong":1582727401029,"netChange":1.63,"volatility":26.273,"delta":-0.151,"gamma":0.004,"theta":-0.032,"vega":0.587,"rho":-0.333,"openInterest":2376,"timeValue":6,"theoreticalOptionValue":5.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.5,"markChange":-0.42,"markPercentChange":-7.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_101620P265","description":"SPY Oct 16 2020 265 Put","exchangeName":"OPR","bid":5.8,"ask":6.3,"last":6.62,"mark":6.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664187952,"quoteTimeInLong":1582727401029,"netChange":1.65,"volatility":25.742,"delta":-0.169,"gamma":0.004,"theta":-0.033,"vega":0.633,"rho":-0.373,"openInterest":1789,"timeValue":6.62,"theoreticalOptionValue":6.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.5,"markChange":-0.42,"markPercentChange":-6.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_101620P270","description":"SPY Oct 16 2020 270 Put","exchangeName":"OPR","bid":6.64,"ask":7.13,"last":7.5,"mark":6.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664110116,"quoteTimeInLong":1582727401130,"netChange":1.88,"volatility":25.213,"delta":-0.19,"gamma":0.004,"theta":-0.035,"vega":0.679,"rho":-0.416,"openInterest":1773,"timeValue":7.5,"theoreticalOptionValue":7.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.67,"markChange":-0.42,"markPercentChange":-5.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"271.0":[{"putCall":"PUT","symbol":"SPY_101620P271","description":"SPY Oct 16 2020 271 Put","exchangeName":"OPR","bid":6.81,"ask":7.31,"last":5.28,"mark":7.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555445944,"quoteTimeInLong":1582727401028,"netChange":-0.49,"volatility":25.11,"delta":-0.194,"gamma":0.004,"theta":-0.035,"vega":0.688,"rho":-0.425,"openInterest":5,"timeValue":5.28,"theoreticalOptionValue":7.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":271,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.49,"markChange":-0.43,"markPercentChange":-5.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"272.0":[{"putCall":"PUT","symbol":"SPY_101620P272","description":"SPY Oct 16 2020 272 Put","exchangeName":"OPR","bid":6.99,"ask":7.49,"last":6.01,"mark":7.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567683355,"quoteTimeInLong":1582727401028,"netChange":0.1,"volatility":25.003,"delta":-0.198,"gamma":0.004,"theta":-0.036,"vega":0.697,"rho":-0.434,"openInterest":3,"timeValue":6.01,"theoreticalOptionValue":7.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":272,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.33,"markChange":-0.42,"markPercentChange":-5.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"273.0":[{"putCall":"PUT","symbol":"SPY_101620P273","description":"SPY Oct 16 2020 273 Put","exchangeName":"OPR","bid":7.18,"ask":7.68,"last":4.65,"mark":7.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578927918180,"quoteTimeInLong":1582727401028,"netChange":-1.4,"volatility":24.889,"delta":-0.202,"gamma":0.005,"theta":-0.036,"vega":0.706,"rho":-0.443,"openInterest":5,"timeValue":4.65,"theoreticalOptionValue":7.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":273,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.86,"markChange":-0.42,"markPercentChange":-5.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"274.0":[{"putCall":"PUT","symbol":"SPY_101620P274","description":"SPY Oct 16 2020 274 Put","exchangeName":"OPR","bid":7.37,"ask":7.87,"last":4.56,"mark":7.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580327291249,"quoteTimeInLong":1582727401028,"netChange":-1.64,"volatility":24.785,"delta":-0.207,"gamma":0.005,"theta":-0.036,"vega":0.716,"rho":-0.453,"openInterest":21,"timeValue":4.56,"theoreticalOptionValue":8.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":274,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.36,"markChange":-0.41,"markPercentChange":-5.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_101620P275","description":"SPY Oct 16 2020 275 Put","exchangeName":"OPR","bid":7.56,"ask":8.06,"last":8.5,"mark":7.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658885781,"quoteTimeInLong":1582727401029,"netChange":2.15,"volatility":24.668,"delta":-0.211,"gamma":0.005,"theta":-0.037,"vega":0.725,"rho":-0.462,"openInterest":724,"timeValue":8.5,"theoreticalOptionValue":8.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.16,"markChange":-0.41,"markPercentChange":-5.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_101620P276","description":"SPY Oct 16 2020 276 Put","exchangeName":"OPR","bid":7.75,"ask":8.25,"last":4.15,"mark":8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582302796656,"quoteTimeInLong":1582727401028,"netChange":-2.35,"volatility":24.58,"delta":-0.216,"gamma":0.005,"theta":-0.037,"vega":0.734,"rho":-0.473,"openInterest":29,"timeValue":4.15,"theoreticalOptionValue":8.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.92,"markChange":-0.42,"markPercentChange":-5.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_101620P277","description":"SPY Oct 16 2020 277 Put","exchangeName":"OPR","bid":7.95,"ask":8.45,"last":5.9,"mark":8.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555844161,"quoteTimeInLong":1582727401028,"netChange":-0.76,"volatility":24.46,"delta":-0.221,"gamma":0.005,"theta":-0.037,"vega":0.743,"rho":-0.482,"openInterest":33,"timeValue":5.9,"theoreticalOptionValue":8.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.85,"markChange":-0.42,"markPercentChange":-4.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_101620P278","description":"SPY Oct 16 2020 278 Put","exchangeName":"OPR","bid":8.16,"ask":8.66,"last":4.02,"mark":8.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582229981565,"quoteTimeInLong":1582727401028,"netChange":-2.81,"volatility":24.347,"delta":-0.225,"gamma":0.005,"theta":-0.037,"vega":0.752,"rho":-0.492,"openInterest":20,"timeValue":4.02,"theoreticalOptionValue":8.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.8,"markChange":-0.41,"markPercentChange":-4.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_101620P279","description":"SPY Oct 16 2020 279 Put","exchangeName":"OPR","bid":8.36,"ask":8.86,"last":7.36,"mark":8.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644418369,"quoteTimeInLong":1582727401028,"netChange":0.37,"volatility":24.249,"delta":-0.23,"gamma":0.005,"theta":-0.038,"vega":0.761,"rho":-0.503,"openInterest":31,"timeValue":7.36,"theoreticalOptionValue":9.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.1,"markChange":-0.42,"markPercentChange":-4.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_101620P280","description":"SPY Oct 16 2020 280 Put","exchangeName":"OPR","bid":8.57,"ask":9.07,"last":9,"mark":8.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661019571,"quoteTimeInLong":1582727401029,"netChange":1.84,"volatility":24.113,"delta":-0.235,"gamma":0.005,"theta":-0.038,"vega":0.77,"rho":-0.512,"openInterest":3618,"timeValue":9,"theoreticalOptionValue":9.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.94,"markChange":-0.41,"markPercentChange":-4.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_101620P281","description":"SPY Oct 16 2020 281 Put","exchangeName":"OPR","bid":8.79,"ask":9.29,"last":6.71,"mark":9.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580498606945,"quoteTimeInLong":1582727401028,"netChange":-0.62,"volatility":24.004,"delta":-0.24,"gamma":0.005,"theta":-0.038,"vega":0.778,"rho":-0.523,"openInterest":52,"timeValue":6.71,"theoreticalOptionValue":9.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.6,"markChange":-0.4,"markPercentChange":-4.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_101620P282","description":"SPY Oct 16 2020 282 Put","exchangeName":"OPR","bid":9.01,"ask":9.51,"last":4.1,"mark":9.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581625947480,"quoteTimeInLong":1582727401028,"netChange":-3.41,"volatility":23.889,"delta":-0.245,"gamma":0.005,"theta":-0.038,"vega":0.787,"rho":-0.533,"openInterest":105,"timeValue":4.1,"theoreticalOptionValue":9.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-35.29,"markChange":-0.39,"markPercentChange":-4.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_101620P283","description":"SPY Oct 16 2020 283 Put","exchangeName":"OPR","bid":9.23,"ask":9.73,"last":7.5,"mark":9.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566754002,"quoteTimeInLong":1582727401028,"netChange":-0.18,"volatility":23.769,"delta":-0.25,"gamma":0.005,"theta":-0.039,"vega":0.796,"rho":-0.544,"openInterest":30,"timeValue":7.5,"theoreticalOptionValue":9.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.84,"markChange":-0.39,"markPercentChange":-3.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_101620P284","description":"SPY Oct 16 2020 284 Put","exchangeName":"OPR","bid":9.46,"ask":9.96,"last":10.25,"mark":9.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664044476,"quoteTimeInLong":1582727401028,"netChange":2.39,"volatility":23.668,"delta":-0.256,"gamma":0.005,"theta":-0.039,"vega":0.805,"rho":-0.555,"openInterest":15,"timeValue":10.25,"theoreticalOptionValue":10.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.71,"markChange":-0.39,"markPercentChange":-3.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_101620P285","description":"SPY Oct 16 2020 285 Put","exchangeName":"OPR","bid":9.69,"ask":10.19,"last":10.25,"mark":9.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661538753,"quoteTimeInLong":1582727401029,"netChange":2.21,"volatility":23.543,"delta":-0.261,"gamma":0.005,"theta":-0.039,"vega":0.813,"rho":-0.566,"openInterest":661,"timeValue":10.25,"theoreticalOptionValue":10.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.38,"markChange":-0.39,"markPercentChange":-3.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_101620P286","description":"SPY Oct 16 2020 286 Put","exchangeName":"OPR","bid":9.92,"ask":10.42,"last":4.58,"mark":10.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581708508208,"quoteTimeInLong":1582727401029,"netChange":-3.65,"volatility":23.419,"delta":-0.266,"gamma":0.006,"theta":-0.039,"vega":0.821,"rho":-0.577,"openInterest":12,"timeValue":4.58,"theoreticalOptionValue":10.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.47,"markChange":-0.41,"markPercentChange":-3.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_101620P287","description":"SPY Oct 16 2020 287 Put","exchangeName":"OPR","bid":10.01,"ask":10.81,"last":8.46,"mark":10.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576515872544,"quoteTimeInLong":1582727401029,"netChange":0.04,"volatility":23.319,"delta":-0.272,"gamma":0.006,"theta":-0.039,"vega":0.83,"rho":-0.588,"openInterest":72,"timeValue":8.46,"theoreticalOptionValue":10.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.36,"markChange":-0.43,"markPercentChange":-4.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_101620P288","description":"SPY Oct 16 2020 288 Put","exchangeName":"OPR","bid":10.26,"ask":11.06,"last":8.35,"mark":10.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641000212,"quoteTimeInLong":1582727401029,"netChange":-0.26,"volatility":23.207,"delta":-0.277,"gamma":0.006,"theta":-0.039,"vega":0.838,"rho":-0.6,"openInterest":4434,"timeValue":8.35,"theoreticalOptionValue":11.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.39,"markChange":-0.45,"markPercentChange":-4.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_101620P289","description":"SPY Oct 16 2020 289 Put","exchangeName":"OPR","bid":10.51,"ask":11.31,"last":7,"mark":10.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580245118987,"quoteTimeInLong":1582727401029,"netChange":-1.81,"volatility":23.591,"delta":-0.286,"gamma":0.006,"theta":-0.041,"vega":0.85,"rho":-0.619,"openInterest":49,"timeValue":7,"theoreticalOptionValue":11.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.91,"markChange":-0.46,"markPercentChange":-4.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_101620P290","description":"SPY Oct 16 2020 290 Put","exchangeName":"OPR","bid":10.76,"ask":11.56,"last":12.33,"mark":11.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663149979,"quoteTimeInLong":1582727401029,"netChange":3.31,"volatility":22.985,"delta":-0.289,"gamma":0.006,"theta":-0.04,"vega":0.854,"rho":-0.623,"openInterest":5460,"timeValue":12.33,"theoreticalOptionValue":11.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.47,"markChange":-0.47,"markPercentChange":-4.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_101620P291","description":"SPY Oct 16 2020 291 Put","exchangeName":"OPR","bid":11.02,"ask":11.82,"last":11.95,"mark":11.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663742860,"quoteTimeInLong":1582727401029,"netChange":2.72,"volatility":22.879,"delta":-0.295,"gamma":0.006,"theta":-0.04,"vega":0.862,"rho":-0.635,"openInterest":342,"timeValue":11.95,"theoreticalOptionValue":11.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.88,"markChange":-0.47,"markPercentChange":-3.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_101620P292","description":"SPY Oct 16 2020 292 Put","exchangeName":"OPR","bid":11.28,"ask":12.08,"last":12.25,"mark":11.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663655323,"quoteTimeInLong":1582727401029,"netChange":2.81,"volatility":22.756,"delta":-0.3,"gamma":0.006,"theta":-0.04,"vega":0.87,"rho":-0.647,"openInterest":61,"timeValue":12.25,"theoreticalOptionValue":12.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.12,"markChange":-0.47,"markPercentChange":-3.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_101620P293","description":"SPY Oct 16 2020 293 Put","exchangeName":"OPR","bid":11.55,"ask":12.35,"last":7.69,"mark":11.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580245119022,"quoteTimeInLong":1582727401029,"netChange":-1.97,"volatility":22.798,"delta":-0.307,"gamma":0.006,"theta":-0.04,"vega":0.879,"rho":-0.661,"openInterest":30,"timeValue":7.69,"theoreticalOptionValue":12.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.83,"markChange":-0.46,"markPercentChange":-3.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_101620P294","description":"SPY Oct 16 2020 294 Put","exchangeName":"OPR","bid":11.82,"ask":12.62,"last":11.2,"mark":12.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651454799,"quoteTimeInLong":1582727401029,"netChange":1.33,"volatility":22.532,"delta":-0.313,"gamma":0.006,"theta":-0.04,"vega":0.885,"rho":-0.672,"openInterest":132,"timeValue":11.2,"theoreticalOptionValue":12.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.49,"markChange":-0.45,"markPercentChange":-3.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_101620P295","description":"SPY Oct 16 2020 295 Put","exchangeName":"OPR","bid":12.1,"ask":12.9,"last":13.27,"mark":12.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663809577,"quoteTimeInLong":1582727401029,"netChange":3.18,"volatility":22.391,"delta":-0.319,"gamma":0.006,"theta":-0.04,"vega":0.893,"rho":-0.684,"openInterest":871,"timeValue":13.27,"theoreticalOptionValue":12.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.57,"markChange":-0.44,"markPercentChange":-3.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_101620P296","description":"SPY Oct 16 2020 296 Put","exchangeName":"OPR","bid":12.38,"ask":13.18,"last":13,"mark":12.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661436565,"quoteTimeInLong":1582727401029,"netChange":2.68,"volatility":22.461,"delta":-0.326,"gamma":0.006,"theta":-0.041,"vega":0.901,"rho":-0.698,"openInterest":65,"timeValue":13,"theoreticalOptionValue":13.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.28,"markChange":-0.46,"markPercentChange":-3.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_101620P297","description":"SPY Oct 16 2020 297 Put","exchangeName":"OPR","bid":12.66,"ask":13.46,"last":14.01,"mark":13.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664110907,"quoteTimeInLong":1582727401029,"netChange":3.46,"volatility":22.203,"delta":-0.332,"gamma":0.007,"theta":-0.041,"vega":0.907,"rho":-0.709,"openInterest":126,"timeValue":14.01,"theoreticalOptionValue":13.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.57,"markChange":-0.47,"markPercentChange":-3.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_101620P298","description":"SPY Oct 16 2020 298 Put","exchangeName":"OPR","bid":12.95,"ask":13.75,"last":14.34,"mark":13.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659440117,"quoteTimeInLong":1582727401029,"netChange":3.56,"volatility":22.083,"delta":-0.338,"gamma":0.007,"theta":-0.041,"vega":0.914,"rho":-0.722,"openInterest":9991,"timeValue":14.34,"theoreticalOptionValue":13.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.72,"markChange":-0.47,"markPercentChange":-3.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_101620P299","description":"SPY Oct 16 2020 299 Put","exchangeName":"OPR","bid":13.25,"ask":14.05,"last":14.66,"mark":13.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659767314,"quoteTimeInLong":1582727401029,"netChange":3.64,"volatility":21.967,"delta":-0.345,"gamma":0.007,"theta":-0.041,"vega":0.92,"rho":-0.735,"openInterest":194,"timeValue":14.66,"theoreticalOptionValue":14.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.76,"markChange":-0.48,"markPercentChange":-3.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_101620P300","description":"SPY Oct 16 2020 300 Put","exchangeName":"OPR","bid":13.55,"ask":14.35,"last":14.95,"mark":13.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664179325,"quoteTimeInLong":1582727401030,"netChange":3.69,"volatility":21.996,"delta":-0.352,"gamma":0.007,"theta":-0.041,"vega":0.927,"rho":-0.749,"openInterest":4838,"timeValue":14.95,"theoreticalOptionValue":14.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.56,"markChange":-0.48,"markPercentChange":-3.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_101620P301","description":"SPY Oct 16 2020 301 Put","exchangeName":"OPR","bid":13.86,"ask":14.66,"last":14.72,"mark":14.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663580960,"quoteTimeInLong":1582727401030,"netChange":3.21,"volatility":21.739,"delta":-0.358,"gamma":0.007,"theta":-0.041,"vega":0.933,"rho":-0.761,"openInterest":250,"timeValue":14.72,"theoreticalOptionValue":14.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.78,"markChange":-0.48,"markPercentChange":-3.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_101620P302","description":"SPY Oct 16 2020 302 Put","exchangeName":"OPR","bid":14.17,"ask":14.97,"last":6.54,"mark":14.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142868573,"quoteTimeInLong":1582727401030,"netChange":-5.22,"volatility":21.631,"delta":-0.365,"gamma":0.007,"theta":-0.041,"vega":0.939,"rho":-0.774,"openInterest":598,"timeValue":6.54,"theoreticalOptionValue":15.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.7,"markChange":-0.47,"markPercentChange":-3.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_101620P303","description":"SPY Oct 16 2020 303 Put","exchangeName":"OPR","bid":14.49,"ask":15.29,"last":6.93,"mark":14.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582210019348,"quoteTimeInLong":1582727401030,"netChange":-5.09,"volatility":21.516,"delta":-0.372,"gamma":0.007,"theta":-0.041,"vega":0.944,"rho":-0.787,"openInterest":220,"timeValue":6.93,"theoreticalOptionValue":15.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.13,"markChange":-0.46,"markPercentChange":-3,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_101620P304","description":"SPY Oct 16 2020 304 Put","exchangeName":"OPR","bid":14.81,"ask":15.61,"last":6.93,"mark":15.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582125274255,"quoteTimeInLong":1582727401030,"netChange":-5.35,"volatility":21.417,"delta":-0.379,"gamma":0.007,"theta":-0.041,"vega":0.95,"rho":-0.801,"openInterest":143,"timeValue":6.93,"theoreticalOptionValue":15.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.09,"markChange":-0.47,"markPercentChange":-3.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_101620P305","description":"SPY Oct 16 2020 305 Put","exchangeName":"OPR","bid":15.14,"ask":15.94,"last":16.12,"mark":15.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660397465,"quoteTimeInLong":1582727401030,"netChange":3.58,"volatility":21.294,"delta":-0.386,"gamma":0.007,"theta":-0.041,"vega":0.955,"rho":-0.814,"openInterest":501,"timeValue":16.12,"theoreticalOptionValue":16.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.32,"markChange":-0.48,"markPercentChange":-2.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_101620P306","description":"SPY Oct 16 2020 306 Put","exchangeName":"OPR","bid":15.48,"ask":16.28,"last":16.36,"mark":15.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660343992,"quoteTimeInLong":1582727401030,"netChange":3.55,"volatility":21.181,"delta":-0.393,"gamma":0.007,"theta":-0.041,"vega":0.96,"rho":-0.828,"openInterest":616,"timeValue":16.36,"theoreticalOptionValue":16.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.68,"markChange":-0.48,"markPercentChange":-2.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_101620P307","description":"SPY Oct 16 2020 307 Put","exchangeName":"OPR","bid":15.82,"ask":16.62,"last":8.6,"mark":16.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582304748760,"quoteTimeInLong":1582727401030,"netChange":-4.48,"volatility":21.066,"delta":-0.4,"gamma":0.007,"theta":-0.04,"vega":0.965,"rho":-0.841,"openInterest":350,"timeValue":8.6,"theoreticalOptionValue":16.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.83,"markChange":-0.49,"markPercentChange":-2.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_101620P308","description":"SPY Oct 16 2020 308 Put","exchangeName":"OPR","bid":16.17,"ask":16.97,"last":17.25,"mark":16.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663795246,"quoteTimeInLong":1582727401030,"netChange":3.9,"volatility":20.899,"delta":-0.408,"gamma":0.007,"theta":-0.04,"vega":0.969,"rho":-0.856,"openInterest":30084,"timeValue":17.25,"theoreticalOptionValue":17.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.85,"markChange":-0.49,"markPercentChange":-2.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_101620P309","description":"SPY Oct 16 2020 309 Put","exchangeName":"OPR","bid":16.52,"ask":17.32,"last":18.01,"mark":16.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664204799,"quoteTimeInLong":1582727401030,"netChange":4.37,"volatility":20.791,"delta":-0.416,"gamma":0.008,"theta":-0.04,"vega":0.973,"rho":-0.869,"openInterest":159,"timeValue":18.01,"theoreticalOptionValue":17.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.08,"markChange":-0.51,"markPercentChange":-2.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_101620P310","description":"SPY Oct 16 2020 310 Put","exchangeName":"OPR","bid":16.88,"ask":17.68,"last":18.5,"mark":17.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663961881,"quoteTimeInLong":1582727401030,"netChange":4.57,"volatility":20.664,"delta":-0.424,"gamma":0.008,"theta":-0.04,"vega":0.977,"rho":-0.883,"openInterest":19019,"timeValue":18.5,"theoreticalOptionValue":17.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.66,"markChange":-0.51,"markPercentChange":-2.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_101620P311","description":"SPY Oct 16 2020 311 Put","exchangeName":"OPR","bid":17.24,"ask":18.04,"last":8.04,"mark":17.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142907552,"quoteTimeInLong":1582727401030,"netChange":-6.19,"volatility":20.541,"delta":-0.431,"gamma":0.008,"theta":-0.04,"vega":0.98,"rho":-0.897,"openInterest":492,"timeValue":8.04,"theoreticalOptionValue":18.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.09,"markChange":-0.52,"markPercentChange":-2.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_101620P312","description":"SPY Oct 16 2020 312 Put","exchangeName":"OPR","bid":17.62,"ask":18.42,"last":13.09,"mark":18.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555884275,"quoteTimeInLong":1582727401030,"netChange":-1.45,"volatility":19.86,"delta":-0.439,"gamma":0.008,"theta":-0.039,"vega":0.983,"rho":-0.907,"openInterest":1176,"timeValue":13.09,"theoreticalOptionValue":17.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.81,"markChange":-0.51,"markPercentChange":-2.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_101620P313","description":"SPY Oct 16 2020 313 Put","exchangeName":"OPR","bid":18,"ask":18.8,"last":8.41,"mark":18.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582142912947,"quoteTimeInLong":1582727401030,"netChange":-6.43,"volatility":19.744,"delta":-0.447,"gamma":0.008,"theta":-0.038,"vega":0.986,"rho":-0.921,"openInterest":821,"timeValue":8.41,"theoreticalOptionValue":18.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-34.04,"markChange":-0.5,"markPercentChange":-2.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_101620P314","description":"SPY Oct 16 2020 314 Put","exchangeName":"OPR","bid":18.38,"ask":19.18,"last":13.91,"mark":18.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555255253,"quoteTimeInLong":1582727401030,"netChange":-1.24,"volatility":19.601,"delta":-0.455,"gamma":0.008,"theta":-0.038,"vega":0.988,"rho":-0.935,"openInterest":758,"timeValue":13.91,"theoreticalOptionValue":18.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.43,"markChange":-0.53,"markPercentChange":-2.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_101620P315","description":"SPY Oct 16 2020 315 Put","exchangeName":"OPR","bid":18.78,"ask":19.58,"last":19.45,"mark":19.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663742860,"quoteTimeInLong":1582727401030,"netChange":3.98,"volatility":19.471,"delta":-0.464,"gamma":0.008,"theta":-0.038,"vega":0.99,"rho":-0.949,"openInterest":634,"timeValue":18.5,"theoreticalOptionValue":19.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.18,"markChange":-0.54,"markPercentChange":-2.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_101620P316","description":"SPY Oct 16 2020 316 Put","exchangeName":"OPR","bid":19.18,"ask":19.98,"last":19.28,"mark":19.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660896587,"quoteTimeInLong":1582727401028,"netChange":3.48,"volatility":19.353,"delta":-0.472,"gamma":0.008,"theta":-0.038,"vega":0.991,"rho":-0.963,"openInterest":106,"timeValue":17.33,"theoreticalOptionValue":19.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.31,"markChange":-0.55,"markPercentChange":-2.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_101620P317","description":"SPY Oct 16 2020 317 Put","exchangeName":"OPR","bid":19.58,"ask":20.38,"last":20.2,"mark":19.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663655323,"quoteTimeInLong":1582727401028,"netChange":4.07,"volatility":19.196,"delta":-0.481,"gamma":0.008,"theta":-0.037,"vega":0.992,"rho":-0.977,"openInterest":23,"timeValue":17.25,"theoreticalOptionValue":19.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.84,"markChange":-0.56,"markPercentChange":-2.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_101620P318","description":"SPY Oct 16 2020 318 Put","exchangeName":"OPR","bid":20,"ask":21,"last":20.73,"mark":20.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661669290,"quoteTimeInLong":1582727401028,"netChange":4.26,"volatility":19.773,"delta":-0.486,"gamma":0.008,"theta":-0.038,"vega":0.993,"rho":-0.991,"openInterest":106,"timeValue":16.78,"theoreticalOptionValue":20.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.35,"markChange":-0.46,"markPercentChange":-2.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_101620P319","description":"SPY Oct 16 2020 319 Put","exchangeName":"OPR","bid":20.32,"ask":21.32,"last":21.15,"mark":20.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657714120,"quoteTimeInLong":1582727401028,"netChange":4.34,"volatility":19.647,"delta":-0.495,"gamma":0.008,"theta":-0.038,"vega":0.993,"rho":-1.004,"openInterest":110,"timeValue":16.2,"theoreticalOptionValue":21.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.28,"markChange":-0.56,"markPercentChange":-2.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_101620P320","description":"SPY Oct 16 2020 320 Put","exchangeName":"OPR","bid":20.75,"ask":21.75,"last":22,"mark":21.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657902991,"quoteTimeInLong":1582727401030,"netChange":4.84,"volatility":19.548,"delta":-0.503,"gamma":0.008,"theta":-0.038,"vega":0.993,"rho":-1.016,"openInterest":5555,"timeValue":16.05,"theoreticalOptionValue":21.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.18,"markChange":-0.55,"markPercentChange":-2.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_101620P321","description":"SPY Oct 16 2020 321 Put","exchangeName":"OPR","bid":21.19,"ask":22.19,"last":19.21,"mark":21.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647071766,"quoteTimeInLong":1582727401027,"netChange":1.68,"volatility":19.416,"delta":-0.511,"gamma":0.008,"theta":-0.038,"vega":0.993,"rho":-1.029,"openInterest":23,"timeValue":12.26,"theoreticalOptionValue":22.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.56,"markChange":-0.53,"markPercentChange":-2.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_101620P322","description":"SPY Oct 16 2020 322 Put","exchangeName":"OPR","bid":21.64,"ask":22.64,"last":23.13,"mark":22.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658776071,"quoteTimeInLong":1582727401027,"netChange":5.23,"volatility":19.272,"delta":-0.52,"gamma":0.008,"theta":-0.037,"vega":0.992,"rho":-1.042,"openInterest":1553,"timeValue":15.18,"theoreticalOptionValue":22.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.12,"markChange":-0.5,"markPercentChange":-2.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_101620P323","description":"SPY Oct 16 2020 323 Put","exchangeName":"OPR","bid":22.1,"ask":23.1,"last":17.71,"mark":22.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572809081,"quoteTimeInLong":1582727401027,"netChange":-0.57,"volatility":19.159,"delta":-0.528,"gamma":0.008,"theta":-0.037,"vega":0.99,"rho":-1.055,"openInterest":119,"timeValue":8.76,"theoreticalOptionValue":23.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.46,"markChange":-0.48,"markPercentChange":-2.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_101620P324","description":"SPY Oct 16 2020 324 Put","exchangeName":"OPR","bid":22.57,"ask":23.57,"last":18.23,"mark":23.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642678414,"quoteTimeInLong":1582727401027,"netChange":-0.43,"volatility":19.463,"delta":-0.535,"gamma":0.008,"theta":-0.037,"vega":0.989,"rho":-1.067,"openInterest":665,"timeValue":8.28,"theoreticalOptionValue":24.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.82,"markChange":-0.47,"markPercentChange":-1.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_101620P325","description":"SPY Oct 16 2020 325 Put","exchangeName":"OPR","bid":23.05,"ask":24.05,"last":24.1,"mark":23.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659880590,"quoteTimeInLong":1582727401030,"netChange":5.05,"volatility":18.781,"delta":-0.547,"gamma":0.009,"theta":-0.036,"vega":0.985,"rho":-1.08,"openInterest":735,"timeValue":13.15,"theoreticalOptionValue":23.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.01,"markChange":-0.48,"markPercentChange":-2,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_101620P326","description":"SPY Oct 16 2020 326 Put","exchangeName":"OPR","bid":23.54,"ask":24.54,"last":13.71,"mark":24.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582309352857,"quoteTimeInLong":1582727401027,"netChange":-5.73,"volatility":19.222,"delta":-0.552,"gamma":0.008,"theta":-0.037,"vega":0.983,"rho":-1.091,"openInterest":26,"timeValue":1.76,"theoreticalOptionValue":25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.37,"markChange":-0.49,"markPercentChange":-1.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_101620P327","description":"SPY Oct 16 2020 327 Put","exchangeName":"OPR","bid":24.04,"ask":25.04,"last":25.07,"mark":24.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658208897,"quoteTimeInLong":1582727401027,"netChange":5.23,"volatility":19.107,"delta":-0.561,"gamma":0.008,"theta":-0.036,"vega":0.98,"rho":-1.103,"openInterest":30,"timeValue":12.12,"theoreticalOptionValue":25.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.89,"markChange":-0.48,"markPercentChange":-1.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_101620P328","description":"SPY Oct 16 2020 328 Put","exchangeName":"OPR","bid":24.54,"ask":25.54,"last":21.91,"mark":25.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646702004,"quoteTimeInLong":1582727401027,"netChange":1.65,"volatility":18.993,"delta":-0.57,"gamma":0.008,"theta":-0.036,"vega":0.976,"rho":-1.114,"openInterest":18,"timeValue":7.96,"theoreticalOptionValue":26.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.47,"markChange":-0.51,"markPercentChange":-1.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_101620P329","description":"SPY Oct 16 2020 329 Put","exchangeName":"OPR","bid":25.07,"ask":26.07,"last":26.8,"mark":25.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658975389,"quoteTimeInLong":1582727401027,"netChange":6.11,"volatility":18.886,"delta":-0.578,"gamma":0.008,"theta":-0.035,"vega":0.971,"rho":-1.125,"openInterest":26,"timeValue":11.85,"theoreticalOptionValue":26.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.42,"markChange":-0.51,"markPercentChange":-1.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_101620P330","description":"SPY Oct 16 2020 330 Put","exchangeName":"OPR","bid":25.6,"ask":26.6,"last":20.33,"mark":26.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573184295,"quoteTimeInLong":1582727401030,"netChange":-0.8,"volatility":18.775,"delta":-0.587,"gamma":0.008,"theta":-0.035,"vega":0.966,"rho":-1.136,"openInterest":346,"timeValue":4.38,"theoreticalOptionValue":27.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.99,"markChange":-0.53,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_101620P331","description":"SPY Oct 16 2020 331 Put","exchangeName":"OPR","bid":26.14,"ask":27.14,"last":19.69,"mark":26.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555867410,"quoteTimeInLong":1582727401027,"netChange":-1.87,"volatility":18.671,"delta":-0.596,"gamma":0.008,"theta":-0.034,"vega":0.961,"rho":-1.146,"openInterest":12,"timeValue":2.74,"theoreticalOptionValue":27.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.89,"markChange":-0.55,"markPercentChange":-2.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_101620P332","description":"SPY Oct 16 2020 332 Put","exchangeName":"OPR","bid":26.7,"ask":27.7,"last":21.5,"mark":27.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565205770,"quoteTimeInLong":1582727401027,"netChange":-0.52,"volatility":18.594,"delta":-0.605,"gamma":0.008,"theta":-0.034,"vega":0.955,"rho":-1.156,"openInterest":17,"timeValue":3.55,"theoreticalOptionValue":28.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.86,"markChange":-0.55,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_101620P333","description":"SPY Oct 16 2020 333 Put","exchangeName":"OPR","bid":27.26,"ask":28.26,"last":27.94,"mark":27.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661608286,"quoteTimeInLong":1582727401024,"netChange":5.47,"volatility":18.106,"delta":-0.617,"gamma":0.009,"theta":-0.032,"vega":0.945,"rho":-1.166,"openInterest":26,"timeValue":8.99,"theoreticalOptionValue":28.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.29,"markChange":-0.57,"markPercentChange":-2.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_101620P334","description":"SPY Oct 16 2020 334 Put","exchangeName":"OPR","bid":27.85,"ask":28.84,"last":28.61,"mark":28.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661748287,"quoteTimeInLong":1582727401151,"netChange":5.66,"volatility":18.376,"delta":-0.623,"gamma":0.008,"theta":-0.033,"vega":0.941,"rho":-1.174,"openInterest":16,"timeValue":8.66,"theoreticalOptionValue":29.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.56,"markChange":-0.58,"markPercentChange":-2.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_101620P335","description":"SPY Oct 16 2020 335 Put","exchangeName":"OPR","bid":28.44,"ask":29.44,"last":28.9,"mark":28.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661535815,"quoteTimeInLong":1582727401030,"netChange":5.46,"volatility":18.271,"delta":-0.632,"gamma":0.008,"theta":-0.032,"vega":0.933,"rho":-1.182,"openInterest":58,"timeValue":7.95,"theoreticalOptionValue":29.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.5,"markChange":-0.6,"markPercentChange":-2.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_101620P336","description":"SPY Oct 16 2020 336 Put","exchangeName":"OPR","bid":29.04,"ask":30.04,"last":29.79,"mark":29.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660175125,"quoteTimeInLong":1582727401024,"netChange":5.85,"volatility":18.183,"delta":-0.641,"gamma":0.008,"theta":-0.032,"vega":0.925,"rho":-1.189,"openInterest":10,"timeValue":7.84,"theoreticalOptionValue":30.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.4,"markChange":-0.62,"markPercentChange":-2.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_101620P337","description":"SPY Oct 16 2020 337 Put","exchangeName":"OPR","bid":29.66,"ask":30.66,"last":22.74,"mark":30.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556216529,"quoteTimeInLong":1582727401022,"netChange":-1.71,"volatility":18.108,"delta":-0.649,"gamma":0.008,"theta":-0.031,"vega":0.916,"rho":-1.196,"openInterest":27,"timeValue":-0.21,"theoreticalOptionValue":31.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.54,"markChange":-0.62,"markPercentChange":-2.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_101620P338","description":"SPY Oct 16 2020 338 Put","exchangeName":"OPR","bid":30.29,"ask":31.29,"last":15.07,"mark":30.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582144959120,"quoteTimeInLong":1582727401022,"netChange":-9.89,"volatility":18.035,"delta":-0.658,"gamma":0.008,"theta":-0.031,"vega":0.907,"rho":-1.203,"openInterest":54,"timeValue":-8.88,"theoreticalOptionValue":31.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.48,"markChange":-0.63,"markPercentChange":-2,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_101620P339","description":"SPY Oct 16 2020 339 Put","exchangeName":"OPR","bid":30.94,"ask":31.94,"last":19.76,"mark":31.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580840071611,"quoteTimeInLong":1582727401022,"netChange":-5.73,"volatility":17.957,"delta":-0.667,"gamma":0.008,"theta":-0.03,"vega":0.898,"rho":-1.208,"openInterest":1,"timeValue":-5.19,"theoreticalOptionValue":32.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.86,"markChange":-0.66,"markPercentChange":-2.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_101620P340","description":"SPY Oct 16 2020 340 Put","exchangeName":"OPR","bid":31.6,"ask":32.6,"last":33.46,"mark":32.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659663847,"quoteTimeInLong":1582727401030,"netChange":7.41,"volatility":17.531,"delta":-0.68,"gamma":0.008,"theta":-0.029,"vega":0.882,"rho":-1.212,"openInterest":218,"timeValue":7.51,"theoreticalOptionValue":32.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.61,"markChange":-0.68,"markPercentChange":-2.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_101620P341","description":"SPY Oct 16 2020 341 Put","exchangeName":"OPR","bid":32.27,"ask":33.27,"last":0,"mark":32.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401022,"netChange":0,"volatility":17.836,"delta":-0.683,"gamma":0.008,"theta":-0.029,"vega":0.878,"rho":-1.217,"openInterest":0,"timeValue":5.82,"theoreticalOptionValue":33.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-2.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_101620P342","description":"SPY Oct 16 2020 342 Put","exchangeName":"OPR","bid":32.96,"ask":33.96,"last":17.46,"mark":33.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581533465974,"quoteTimeInLong":1582727401022,"netChange":-9.71,"volatility":17.793,"delta":-0.692,"gamma":0.008,"theta":-0.029,"vega":0.867,"rho":-1.221,"openInterest":3,"timeValue":-10.49,"theoreticalOptionValue":34.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.43,"markChange":-0.7,"markPercentChange":-2.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_101620P343","description":"SPY Oct 16 2020 343 Put","exchangeName":"OPR","bid":33.67,"ask":34.67,"last":0,"mark":34.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401022,"netChange":0,"volatility":17.294,"delta":-0.706,"gamma":0.008,"theta":-0.027,"vega":0.847,"rho":-1.221,"openInterest":0,"timeValue":5.22,"theoreticalOptionValue":34.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-2.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_101620P344","description":"SPY Oct 16 2020 344 Put","exchangeName":"OPR","bid":34.38,"ask":35.38,"last":0,"mark":34.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401022,"netChange":0,"volatility":17.72,"delta":-0.707,"gamma":0.008,"theta":-0.028,"vega":0.845,"rho":-1.226,"openInterest":0,"timeValue":4.93,"theoreticalOptionValue":35.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.72,"markPercentChange":-2.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_101620P345","description":"SPY Oct 16 2020 345 Put","exchangeName":"OPR","bid":35.12,"ask":36.11,"last":18.37,"mark":35.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581697561269,"quoteTimeInLong":1582727401128,"netChange":-10.61,"volatility":17.703,"delta":-0.715,"gamma":0.008,"theta":-0.027,"vega":0.834,"rho":-1.227,"openInterest":4,"timeValue":-12.58,"theoreticalOptionValue":36.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.21,"markChange":-0.72,"markPercentChange":-1.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_101620P346","description":"SPY Oct 16 2020 346 Put","exchangeName":"OPR","bid":35.86,"ask":36.86,"last":0,"mark":36.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401021,"netChange":0,"volatility":17.629,"delta":-0.723,"gamma":0.008,"theta":-0.027,"vega":0.822,"rho":-1.227,"openInterest":0,"timeValue":4.41,"theoreticalOptionValue":37.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_101620P347","description":"SPY Oct 16 2020 347 Put","exchangeName":"OPR","bid":36.62,"ask":37.62,"last":19.2,"mark":37.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582210073399,"quoteTimeInLong":1582727401019,"netChange":-11.06,"volatility":17.14,"delta":-0.738,"gamma":0.008,"theta":-0.025,"vega":0.798,"rho":-1.221,"openInterest":10,"timeValue":-13.75,"theoreticalOptionValue":37.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.26,"markChange":-0.7,"markPercentChange":-1.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_101620P348","description":"SPY Oct 16 2020 348 Put","exchangeName":"OPR","bid":37.4,"ask":38.4,"last":20.85,"mark":37.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581439017159,"quoteTimeInLong":1582727401018,"netChange":-10.08,"volatility":17.619,"delta":-0.737,"gamma":0.008,"theta":-0.026,"vega":0.799,"rho":-1.226,"openInterest":2,"timeValue":-13.1,"theoreticalOptionValue":38.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.13,"markChange":-0.68,"markPercentChange":-1.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_101620P349","description":"SPY Oct 16 2020 349 Put","exchangeName":"OPR","bid":38.19,"ask":39.19,"last":0,"mark":38.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":17.701,"delta":-0.743,"gamma":0.008,"theta":-0.025,"vega":0.789,"rho":-1.225,"openInterest":0,"timeValue":3.74,"theoreticalOptionValue":39.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_101620P350","description":"SPY Oct 16 2020 350 Put","exchangeName":"OPR","bid":38.99,"ask":39.99,"last":40.81,"mark":39.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659663847,"quoteTimeInLong":1582727401030,"netChange":8.51,"volatility":17.622,"delta":-0.751,"gamma":0.008,"theta":-0.025,"vega":0.775,"rho":-1.222,"openInterest":28,"timeValue":4.86,"theoreticalOptionValue":40.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.23,"markChange":-0.62,"markPercentChange":-1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_101620P351","description":"SPY Oct 16 2020 351 Put","exchangeName":"OPR","bid":39.8,"ask":40.8,"last":24.71,"mark":40.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580929211432,"quoteTimeInLong":1582727401018,"netChange":-8.3,"volatility":17.631,"delta":-0.758,"gamma":0.007,"theta":-0.024,"vega":0.763,"rho":-1.219,"openInterest":1,"timeValue":-12.24,"theoreticalOptionValue":41.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.26,"markChange":-0.65,"markPercentChange":-1.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_101620P352","description":"SPY Oct 16 2020 352 Put","exchangeName":"OPR","bid":40.63,"ask":41.63,"last":27.12,"mark":41.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580836423297,"quoteTimeInLong":1582727401018,"netChange":-6.62,"volatility":17.692,"delta":-0.763,"gamma":0.007,"theta":-0.024,"vega":0.753,"rho":-1.216,"openInterest":1,"timeValue":-10.83,"theoreticalOptionValue":42.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.83,"markChange":-0.66,"markPercentChange":-1.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_101620P353","description":"SPY Oct 16 2020 353 Put","exchangeName":"OPR","bid":41.47,"ask":42.47,"last":0,"mark":41.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":17.801,"delta":-0.768,"gamma":0.007,"theta":-0.024,"vega":0.744,"rho":-1.214,"openInterest":0,"timeValue":3.02,"theoreticalOptionValue":42.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_101620P354","description":"SPY Oct 16 2020 354 Put","exchangeName":"OPR","bid":42.32,"ask":43.32,"last":43,"mark":42.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661582601,"quoteTimeInLong":1582727401018,"netChange":7.76,"volatility":17.776,"delta":-0.775,"gamma":0.007,"theta":-0.023,"vega":0.73,"rho":-1.208,"openInterest":2,"timeValue":3.05,"theoreticalOptionValue":43.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.84,"markChange":-0.66,"markPercentChange":-1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_101620P355","description":"SPY Oct 16 2020 355 Put","exchangeName":"OPR","bid":43.18,"ask":44.18,"last":26.24,"mark":43.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581008774694,"quoteTimeInLong":1582727401030,"netChange":-9.78,"volatility":17.93,"delta":-0.778,"gamma":0.007,"theta":-0.023,"vega":0.723,"rho":-1.206,"openInterest":0,"timeValue":-14.71,"theoreticalOptionValue":44.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.06,"markChange":-0.66,"markPercentChange":-1.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_101620P356","description":"SPY Oct 16 2020 356 Put","exchangeName":"OPR","bid":44.05,"ask":45.05,"last":0,"mark":44.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":17.333,"delta":-0.795,"gamma":0.007,"theta":-0.021,"vega":0.689,"rho":-1.181,"openInterest":0,"timeValue":2.6,"theoreticalOptionValue":45.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_101620P357","description":"SPY Oct 16 2020 357 Put","exchangeName":"OPR","bid":44.93,"ask":45.93,"last":0,"mark":45.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":17.957,"delta":-0.79,"gamma":0.007,"theta":-0.022,"vega":0.699,"rho":-1.193,"openInterest":0,"timeValue":2.48,"theoreticalOptionValue":46.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_101620P358","description":"SPY Oct 16 2020 358 Put","exchangeName":"OPR","bid":45.82,"ask":46.82,"last":39.34,"mark":46.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568112092,"quoteTimeInLong":1582727401018,"netChange":0.9,"volatility":17.48,"delta":-0.804,"gamma":0.007,"theta":-0.021,"vega":0.668,"rho":-1.168,"openInterest":100,"timeValue":-4.61,"theoreticalOptionValue":46.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.92,"markChange":-0.63,"markPercentChange":-1.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_101620P359","description":"SPY Oct 16 2020 359 Put","exchangeName":"OPR","bid":46.72,"ask":47.72,"last":0,"mark":47.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":18.191,"delta":-0.798,"gamma":0.006,"theta":-0.022,"vega":0.682,"rho":-1.185,"openInterest":0,"timeValue":2.27,"theoreticalOptionValue":48.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.6,"markPercentChange":-1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_101620P360","description":"SPY Oct 16 2020 360 Put","exchangeName":"OPR","bid":47.62,"ask":48.62,"last":38.2,"mark":48.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574179304,"quoteTimeInLong":1582727401030,"netChange":-1.91,"volatility":18.229,"delta":-0.803,"gamma":0.006,"theta":-0.022,"vega":0.67,"rho":-1.177,"openInterest":5,"timeValue":-7.75,"theoreticalOptionValue":48.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.93,"markChange":-0.62,"markPercentChange":-1.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_101620P361","description":"SPY Oct 16 2020 361 Put","exchangeName":"OPR","bid":48.53,"ask":49.53,"last":0,"mark":49.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":18.366,"delta":-0.806,"gamma":0.006,"theta":-0.022,"vega":0.663,"rho":-1.173,"openInterest":0,"timeValue":2.08,"theoreticalOptionValue":49.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-1.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_101620P362","description":"SPY Oct 16 2020 362 Put","exchangeName":"OPR","bid":49.45,"ask":50.45,"last":0,"mark":49.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":18.568,"delta":-0.808,"gamma":0.006,"theta":-0.022,"vega":0.658,"rho":-1.171,"openInterest":0,"timeValue":2,"theoreticalOptionValue":50.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.28,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_101620P363","description":"SPY Oct 16 2020 363 Put","exchangeName":"OPR","bid":50.37,"ask":51.37,"last":0,"mark":50.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":18.658,"delta":-0.812,"gamma":0.006,"theta":-0.021,"vega":0.648,"rho":-1.163,"openInterest":0,"timeValue":1.92,"theoreticalOptionValue":51.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_101620P364","description":"SPY Oct 16 2020 364 Put","exchangeName":"OPR","bid":51.3,"ask":52.3,"last":0,"mark":51.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":18.415,"delta":-0.821,"gamma":0.006,"theta":-0.02,"vega":0.626,"rho":-1.142,"openInterest":0,"timeValue":1.85,"theoreticalOptionValue":52.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_101620P365","description":"SPY Oct 16 2020 365 Put","exchangeName":"OPR","bid":52.23,"ask":53.23,"last":0,"mark":52.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401030,"netChange":0,"volatility":18.887,"delta":-0.819,"gamma":0.006,"theta":-0.021,"vega":0.633,"rho":-1.151,"openInterest":0,"timeValue":1.78,"theoreticalOptionValue":53.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_101620P366","description":"SPY Oct 16 2020 366 Put","exchangeName":"OPR","bid":53.17,"ask":54.17,"last":0,"mark":53.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401115,"netChange":0,"volatility":18.848,"delta":-0.824,"gamma":0.006,"theta":-0.021,"vega":0.619,"rho":-1.138,"openInterest":0,"timeValue":1.72,"theoreticalOptionValue":54.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_101620P367","description":"SPY Oct 16 2020 367 Put","exchangeName":"OPR","bid":52.82,"ask":55.82,"last":0,"mark":54.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401145,"netChange":0,"volatility":19.111,"delta":-0.825,"gamma":0.006,"theta":-0.021,"vega":0.617,"rho":-1.138,"openInterest":0,"timeValue":1.37,"theoreticalOptionValue":55.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.94,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_101620P368","description":"SPY Oct 16 2020 368 Put","exchangeName":"OPR","bid":55.06,"ask":56.06,"last":0,"mark":55.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401128,"netChange":0,"volatility":18.693,"delta":-0.836,"gamma":0.005,"theta":-0.019,"vega":0.588,"rho":-1.104,"openInterest":0,"timeValue":1.61,"theoreticalOptionValue":56.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-1.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_101620P369","description":"SPY Oct 16 2020 369 Put","exchangeName":"OPR","bid":56.01,"ask":57.01,"last":0,"mark":56.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401133,"netChange":0,"volatility":19.431,"delta":-0.829,"gamma":0.005,"theta":-0.021,"vega":0.606,"rho":-1.129,"openInterest":0,"timeValue":1.56,"theoreticalOptionValue":57.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-1.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_101620P370","description":"SPY Oct 16 2020 370 Put","exchangeName":"OPR","bid":56.96,"ask":57.96,"last":0,"mark":57.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401030,"netChange":0,"volatility":19.127,"delta":-0.838,"gamma":0.005,"theta":-0.019,"vega":0.581,"rho":-1.1,"openInterest":0,"timeValue":1.51,"theoreticalOptionValue":58.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-1.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_101620P371","description":"SPY Oct 16 2020 371 Put","exchangeName":"OPR","bid":56.62,"ask":59.62,"last":0,"mark":58.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400702,"netChange":0,"volatility":19.726,"delta":-0.833,"gamma":0.005,"theta":-0.021,"vega":0.594,"rho":-1.118,"openInterest":0,"timeValue":1.17,"theoreticalOptionValue":59.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.94,"markPercentChange":-1.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_101620P375","description":"SPY Oct 16 2020 375 Put","exchangeName":"OPR","bid":61.77,"ask":62.77,"last":0,"mark":62.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401030,"netChange":0,"volatility":19.757,"delta":-0.85,"gamma":0.005,"theta":-0.019,"vega":0.549,"rho":-1.062,"openInterest":0,"timeValue":1.32,"theoreticalOptionValue":62.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.66,"markPercentChange":-1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_101620P380","description":"SPY Oct 16 2020 380 Put","exchangeName":"OPR","bid":66.62,"ask":67.62,"last":0,"mark":67.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401030,"netChange":0,"volatility":20.794,"delta":-0.853,"gamma":0.004,"theta":-0.02,"vega":0.538,"rho":-1.051,"openInterest":0,"timeValue":1.17,"theoreticalOptionValue":67.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_101620P385","description":"SPY Oct 16 2020 385 Put","exchangeName":"OPR","bid":71.51,"ask":72.51,"last":0,"mark":72.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401030,"netChange":0,"volatility":21.711,"delta":-0.858,"gamma":0.004,"theta":-0.02,"vega":0.523,"rho":-1.032,"openInterest":0,"timeValue":1.06,"theoreticalOptionValue":72.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-0.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_101620P390","description":"SPY Oct 16 2020 390 Put","exchangeName":"OPR","bid":76.41,"ask":77.41,"last":0,"mark":76.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401030,"netChange":0,"volatility":22.686,"delta":-0.86,"gamma":0.004,"theta":-0.02,"vega":0.514,"rho":-1.019,"openInterest":0,"timeValue":0.96,"theoreticalOptionValue":77.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.67,"markPercentChange":-0.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_101620P395","description":"SPY Oct 16 2020 395 Put","exchangeName":"OPR","bid":81.35,"ask":82.35,"last":0,"mark":81.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401030,"netChange":0,"volatility":23.667,"delta":-0.862,"gamma":0.003,"theta":-0.021,"vega":0.506,"rho":-1.008,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":82.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_101620P400","description":"SPY Oct 16 2020 400 Put","exchangeName":"OPR","bid":86.32,"ask":87.32,"last":0,"mark":86.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401030,"netChange":0,"volatility":24.658,"delta":-0.863,"gamma":0.003,"theta":-0.022,"vega":0.5,"rho":-0.998,"openInterest":0,"timeValue":0.87,"theoreticalOptionValue":87.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1602892800000,"daysToExpiration":233,"expirationType":"R","lastTradingDay":1602820800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-0.8,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-11-20:268":{"145.0":[{"putCall":"PUT","symbol":"SPY_112020P145","description":"SPY Nov 20 2020 145 Put","exchangeName":"OPR","bid":0.11,"ask":0.36,"last":0.11,"mark":0.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581696691384,"quoteTimeInLong":1582727401028,"netChange":-0.1,"volatility":40.316,"delta":-0.008,"gamma":0,"theta":-0.004,"vega":0.057,"rho":-0.02,"openInterest":87,"timeValue":0.11,"theoreticalOptionValue":0.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.79,"markChange":-0.07,"markPercentChange":-22.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_112020P150","description":"SPY Nov 20 2020 150 Put","exchangeName":"OPR","bid":0.15,"ask":0.4,"last":0.22,"mark":0.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647342269,"quoteTimeInLong":1582727401029,"netChange":-0.02,"volatility":39.352,"delta":-0.009,"gamma":0,"theta":-0.005,"vega":0.064,"rho":-0.023,"openInterest":78,"timeValue":0.22,"theoreticalOptionValue":0.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.8,"markChange":-0.07,"markPercentChange":-20.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_112020P155","description":"SPY Nov 20 2020 155 Put","exchangeName":"OPR","bid":0.19,"ask":0.44,"last":0.37,"mark":0.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659742020,"quoteTimeInLong":1582727401029,"netChange":0.09,"volatility":38.417,"delta":-0.01,"gamma":0,"theta":-0.005,"vega":0.072,"rho":-0.026,"openInterest":65,"timeValue":0.37,"theoreticalOptionValue":0.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.36,"markChange":-0.07,"markPercentChange":-19.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_112020P160","description":"SPY Nov 20 2020 160 Put","exchangeName":"OPR","bid":0.23,"ask":0.48,"last":0.3,"mark":0.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647059712,"quoteTimeInLong":1582727401029,"netChange":-0.02,"volatility":37.625,"delta":-0.012,"gamma":0,"theta":-0.006,"vega":0.081,"rho":-0.03,"openInterest":15,"timeValue":0.3,"theoreticalOptionValue":0.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.44,"markChange":-0.09,"markPercentChange":-21.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_112020P165","description":"SPY Nov 20 2020 165 Put","exchangeName":"OPR","bid":0.29,"ask":0.54,"last":0.23,"mark":0.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580225901085,"quoteTimeInLong":1582727401029,"netChange":-0.14,"volatility":36.818,"delta":-0.013,"gamma":0,"theta":-0.006,"vega":0.092,"rho":-0.034,"openInterest":9,"timeValue":0.23,"theoreticalOptionValue":0.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.18,"markChange":-0.1,"markPercentChange":-19.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_112020P170","description":"SPY Nov 20 2020 170 Put","exchangeName":"OPR","bid":0.35,"ask":0.6,"last":0.5,"mark":0.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653567207,"quoteTimeInLong":1582727401029,"netChange":0.08,"volatility":36.045,"delta":-0.015,"gamma":0,"theta":-0.007,"vega":0.104,"rho":-0.04,"openInterest":32,"timeValue":0.5,"theoreticalOptionValue":0.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.56,"markChange":-0.11,"markPercentChange":-19.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_112020P175","description":"SPY Nov 20 2020 175 Put","exchangeName":"OPR","bid":0.42,"ask":0.67,"last":0.41,"mark":0.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556160177,"quoteTimeInLong":1582727401029,"netChange":-0.08,"volatility":35.248,"delta":-0.018,"gamma":0,"theta":-0.008,"vega":0.117,"rho":-0.045,"openInterest":10,"timeValue":0.41,"theoreticalOptionValue":0.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.94,"markChange":-0.13,"markPercentChange":-18.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_112020P180","description":"SPY Nov 20 2020 180 Put","exchangeName":"OPR","bid":0.5,"ask":0.75,"last":0.3,"mark":0.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582130630984,"quoteTimeInLong":1582727401029,"netChange":-0.26,"volatility":34.545,"delta":-0.02,"gamma":0.001,"theta":-0.008,"vega":0.132,"rho":-0.052,"openInterest":65,"timeValue":0.3,"theoreticalOptionValue":0.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.77,"markChange":-0.14,"markPercentChange":-18.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_112020P185","description":"SPY Nov 20 2020 185 Put","exchangeName":"OPR","bid":0.6,"ask":0.85,"last":0.36,"mark":0.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579629122657,"quoteTimeInLong":1582727401029,"netChange":-0.28,"volatility":33.901,"delta":-0.023,"gamma":0.001,"theta":-0.009,"vega":0.149,"rho":-0.06,"openInterest":3,"timeValue":0.36,"theoreticalOptionValue":0.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.02,"markChange":-0.16,"markPercentChange":-18.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_112020P190","description":"SPY Nov 20 2020 190 Put","exchangeName":"OPR","bid":0.72,"ask":0.97,"last":0.47,"mark":0.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581108245502,"quoteTimeInLong":1582727401029,"netChange":-0.28,"volatility":33.231,"delta":-0.027,"gamma":0.001,"theta":-0.01,"vega":0.167,"rho":-0.069,"openInterest":67,"timeValue":0.47,"theoreticalOptionValue":1.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.71,"markChange":-0.18,"markPercentChange":-17.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_112020P195","description":"SPY Nov 20 2020 195 Put","exchangeName":"OPR","bid":0.85,"ask":1.1,"last":0.48,"mark":0.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582135068975,"quoteTimeInLong":1582727401029,"netChange":-0.39,"volatility":32.827,"delta":-0.032,"gamma":0.001,"theta":-0.011,"vega":0.191,"rho":-0.082,"openInterest":19,"timeValue":0.48,"theoreticalOptionValue":1.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.76,"markChange":-0.22,"markPercentChange":-18.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_112020P200","description":"SPY Nov 20 2020 200 Put","exchangeName":"OPR","bid":1.01,"ask":1.26,"last":1.25,"mark":1.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663037644,"quoteTimeInLong":1582727401030,"netChange":0.25,"volatility":31.937,"delta":-0.035,"gamma":0.001,"theta":-0.012,"vega":0.209,"rho":-0.091,"openInterest":1996,"timeValue":1.25,"theoreticalOptionValue":1.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.14,"markChange":-0.22,"markPercentChange":-15.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_112020P205","description":"SPY Nov 20 2020 205 Put","exchangeName":"OPR","bid":1.19,"ask":1.44,"last":1.06,"mark":1.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563759243,"quoteTimeInLong":1582727401030,"netChange":-0.1,"volatility":31.589,"delta":-0.041,"gamma":0.001,"theta":-0.014,"vega":0.238,"rho":-0.107,"openInterest":66,"timeValue":1.06,"theoreticalOptionValue":1.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.46,"markChange":-0.23,"markPercentChange":-15.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_112020P210","description":"SPY Nov 20 2020 210 Put","exchangeName":"OPR","bid":1.41,"ask":1.66,"last":1.47,"mark":1.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652158899,"quoteTimeInLong":1582727401030,"netChange":0.12,"volatility":30.547,"delta":-0.045,"gamma":0.001,"theta":-0.014,"vega":0.256,"rho":-0.116,"openInterest":498,"timeValue":1.47,"theoreticalOptionValue":1.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.87,"markChange":-0.21,"markPercentChange":-12.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_112020P215","description":"SPY Nov 20 2020 215 Put","exchangeName":"OPR","bid":1.65,"ask":1.9,"last":2.11,"mark":1.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664075750,"quoteTimeInLong":1582727401030,"netChange":0.56,"volatility":30.041,"delta":-0.052,"gamma":0.001,"theta":-0.016,"vega":0.286,"rho":-0.134,"openInterest":162,"timeValue":2.11,"theoreticalOptionValue":1.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.24,"markChange":-0.19,"markPercentChange":-9.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_112020P220","description":"SPY Nov 20 2020 220 Put","exchangeName":"OPR","bid":1.94,"ask":2.18,"last":2.51,"mark":2.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663186105,"quoteTimeInLong":1582727401150,"netChange":0.72,"volatility":29.572,"delta":-0.06,"gamma":0.001,"theta":-0.017,"vega":0.319,"rho":-0.153,"openInterest":192,"timeValue":2.51,"theoreticalOptionValue":2.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.65,"markChange":-0.22,"markPercentChange":-9.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_112020P225","description":"SPY Nov 20 2020 225 Put","exchangeName":"OPR","bid":2.19,"ask":2.58,"last":2.25,"mark":2.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647825988,"quoteTimeInLong":1582727401162,"netChange":0.18,"volatility":29.106,"delta":-0.068,"gamma":0.002,"theta":-0.019,"vega":0.355,"rho":-0.175,"openInterest":784,"timeValue":2.25,"theoreticalOptionValue":2.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.86,"markChange":-0.24,"markPercentChange":-9.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_112020P230","description":"SPY Nov 20 2020 230 Put","exchangeName":"OPR","bid":2.56,"ask":2.96,"last":2.91,"mark":2.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657323595,"quoteTimeInLong":1582727401030,"netChange":0.52,"volatility":28.644,"delta":-0.078,"gamma":0.002,"theta":-0.02,"vega":0.392,"rho":-0.2,"openInterest":329,"timeValue":2.91,"theoreticalOptionValue":3.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.38,"markChange":-0.26,"markPercentChange":-8.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_112020P235","description":"SPY Nov 20 2020 235 Put","exchangeName":"OPR","bid":2.98,"ask":3.38,"last":3.78,"mark":3.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659537348,"quoteTimeInLong":1582727401030,"netChange":1.04,"volatility":28.2,"delta":-0.089,"gamma":0.002,"theta":-0.022,"vega":0.432,"rho":-0.228,"openInterest":665,"timeValue":3.78,"theoreticalOptionValue":3.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.12,"markChange":-0.29,"markPercentChange":-8.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_112020P240","description":"SPY Nov 20 2020 240 Put","exchangeName":"OPR","bid":3.45,"ask":3.85,"last":4.05,"mark":3.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662157547,"quoteTimeInLong":1582727401030,"netChange":0.92,"volatility":27.759,"delta":-0.101,"gamma":0.002,"theta":-0.024,"vega":0.474,"rho":-0.258,"openInterest":3232,"timeValue":4.05,"theoreticalOptionValue":3.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.14,"markChange":-0.32,"markPercentChange":-8.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_112020P245","description":"SPY Nov 20 2020 245 Put","exchangeName":"OPR","bid":3.98,"ask":4.38,"last":4.65,"mark":4.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664918308,"quoteTimeInLong":1582727401030,"netChange":1.09,"volatility":27.311,"delta":-0.114,"gamma":0.003,"theta":-0.025,"vega":0.518,"rho":-0.291,"openInterest":550,"timeValue":4.65,"theoreticalOptionValue":4.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.93,"markChange":-0.35,"markPercentChange":-7.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_112020P250","description":"SPY Nov 20 2020 250 Put","exchangeName":"OPR","bid":4.58,"ask":4.98,"last":5.25,"mark":4.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662159517,"quoteTimeInLong":1582727401030,"netChange":1.19,"volatility":26.857,"delta":-0.128,"gamma":0.003,"theta":-0.027,"vega":0.563,"rho":-0.327,"openInterest":1644,"timeValue":5.25,"theoreticalOptionValue":5.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.08,"markChange":-0.38,"markPercentChange":-7.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_112020P255","description":"SPY Nov 20 2020 255 Put","exchangeName":"OPR","bid":5.19,"ask":5.69,"last":5.84,"mark":5.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657831398,"quoteTimeInLong":1582727401030,"netChange":1.24,"volatility":26.405,"delta":-0.144,"gamma":0.003,"theta":-0.029,"vega":0.609,"rho":-0.367,"openInterest":695,"timeValue":5.84,"theoreticalOptionValue":5.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.21,"markChange":-0.4,"markPercentChange":-6.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_112020P260","description":"SPY Nov 20 2020 260 Put","exchangeName":"OPR","bid":5.93,"ask":6.43,"last":6.78,"mark":6.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663369917,"quoteTimeInLong":1582727401030,"netChange":1.58,"volatility":25.939,"delta":-0.161,"gamma":0.003,"theta":-0.03,"vega":0.656,"rho":-0.409,"openInterest":709,"timeValue":6.78,"theoreticalOptionValue":6.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.94,"markChange":-0.42,"markPercentChange":-6.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_112020P265","description":"SPY Nov 20 2020 265 Put","exchangeName":"OPR","bid":6.75,"ask":7.25,"last":5.61,"mark":7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642751710,"quoteTimeInLong":1582727401030,"netChange":-0.25,"volatility":25.445,"delta":-0.179,"gamma":0.004,"theta":-0.032,"vega":0.702,"rho":-0.455,"openInterest":316,"timeValue":5.61,"theoreticalOptionValue":7.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.36,"markChange":-0.45,"markPercentChange":-6,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_112020P270","description":"SPY Nov 20 2020 270 Put","exchangeName":"OPR","bid":7.65,"ask":8.15,"last":8.4,"mark":7.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664380949,"quoteTimeInLong":1582727401030,"netChange":1.82,"volatility":25.187,"delta":-0.201,"gamma":0.004,"theta":-0.034,"vega":0.753,"rho":-0.509,"openInterest":9517,"timeValue":8.4,"theoreticalOptionValue":8.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.43,"markChange":-0.59,"markPercentChange":-6.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_112020P275","description":"SPY Nov 20 2020 275 Put","exchangeName":"OPR","bid":8.63,"ask":9.13,"last":9.6,"mark":8.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663281306,"quoteTimeInLong":1582727401030,"netChange":2.23,"volatility":24.981,"delta":-0.224,"gamma":0.004,"theta":-0.036,"vega":0.803,"rho":-0.567,"openInterest":2112,"timeValue":9.6,"theoreticalOptionValue":9.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.37,"markChange":-0.66,"markPercentChange":-6.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_112020P280","description":"SPY Nov 20 2020 280 Put","exchangeName":"OPR","bid":9.71,"ask":10.21,"last":10.5,"mark":9.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663773341,"quoteTimeInLong":1582727401030,"netChange":2.26,"volatility":24.427,"delta":-0.247,"gamma":0.005,"theta":-0.036,"vega":0.846,"rho":-0.621,"openInterest":775,"timeValue":10.5,"theoreticalOptionValue":10.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.3,"markChange":-0.63,"markPercentChange":-5.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_112020P281","description":"SPY Nov 20 2020 281 Put","exchangeName":"OPR","bid":9.94,"ask":10.44,"last":0,"mark":10.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401141,"netChange":0,"volatility":5,"delta":-0.003,"gamma":0.001,"theta":0,"vega":0.025,"rho":-0.007,"openInterest":0,"timeValue":10.19,"theoreticalOptionValue":0.013,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":10.19,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_112020P282","description":"SPY Nov 20 2020 282 Put","exchangeName":"OPR","bid":10.02,"ask":10.82,"last":0,"mark":10.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401141,"netChange":0,"volatility":5,"delta":-0.004,"gamma":0.001,"theta":0,"vega":0.031,"rho":-0.009,"openInterest":0,"timeValue":10.42,"theoreticalOptionValue":0.017,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":10.42,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_112020P283","description":"SPY Nov 20 2020 283 Put","exchangeName":"OPR","bid":10.25,"ask":11.05,"last":0,"mark":10.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401155,"netChange":0,"volatility":5,"delta":-0.005,"gamma":0.001,"theta":0,"vega":0.039,"rho":-0.012,"openInterest":0,"timeValue":10.65,"theoreticalOptionValue":0.022,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":10.65,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_112020P284","description":"SPY Nov 20 2020 284 Put","exchangeName":"OPR","bid":10.49,"ask":11.29,"last":0,"mark":10.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401179,"netChange":0,"volatility":5,"delta":-0.006,"gamma":0.001,"theta":0,"vega":0.048,"rho":-0.015,"openInterest":0,"timeValue":10.89,"theoreticalOptionValue":0.028,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":10.89,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_112020P285","description":"SPY Nov 20 2020 285 Put","exchangeName":"OPR","bid":10.73,"ask":11.53,"last":10.74,"mark":11.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655044695,"quoteTimeInLong":1582727401030,"netChange":1.54,"volatility":23.428,"delta":-0.269,"gamma":0.005,"theta":-0.036,"vega":0.884,"rho":-0.672,"openInterest":4435,"timeValue":10.74,"theoreticalOptionValue":11.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.23,"markChange":-0.51,"markPercentChange":-4.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_112020P286","description":"SPY Nov 20 2020 286 Put","exchangeName":"OPR","bid":10.98,"ask":11.78,"last":8.58,"mark":11.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556669519,"quoteTimeInLong":1582727401030,"netChange":-0.83,"volatility":23.322,"delta":-0.274,"gamma":0.005,"theta":-0.037,"vega":0.892,"rho":-0.684,"openInterest":24,"timeValue":8.58,"theoreticalOptionValue":11.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.95,"markChange":-0.5,"markPercentChange":-4.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_112020P287","description":"SPY Nov 20 2020 287 Put","exchangeName":"OPR","bid":11.23,"ask":12.03,"last":12.45,"mark":11.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662224644,"quoteTimeInLong":1582727401030,"netChange":2.84,"volatility":23.648,"delta":-0.281,"gamma":0.005,"theta":-0.038,"vega":0.904,"rho":-0.704,"openInterest":33,"timeValue":12.45,"theoreticalOptionValue":12.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.42,"markChange":-0.49,"markPercentChange":-4.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_112020P288","description":"SPY Nov 20 2020 288 Put","exchangeName":"OPR","bid":11.49,"ask":12.29,"last":11.98,"mark":11.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657258815,"quoteTimeInLong":1582727401030,"netChange":2.16,"volatility":23.534,"delta":-0.287,"gamma":0.005,"theta":-0.038,"vega":0.912,"rho":-0.716,"openInterest":2505,"timeValue":11.98,"theoreticalOptionValue":12.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.5,"markChange":-0.47,"markPercentChange":-3.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_112020P289","description":"SPY Nov 20 2020 289 Put","exchangeName":"OPR","bid":11.75,"ask":12.55,"last":9.32,"mark":12.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577385576536,"quoteTimeInLong":1582727401030,"netChange":-0.71,"volatility":23.006,"delta":-0.29,"gamma":0.006,"theta":-0.037,"vega":0.917,"rho":-0.722,"openInterest":29,"timeValue":9.32,"theoreticalOptionValue":12.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.63,"markChange":-0.45,"markPercentChange":-3.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_112020P290","description":"SPY Nov 20 2020 290 Put","exchangeName":"OPR","bid":12.01,"ask":12.81,"last":11.92,"mark":12.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663566052,"quoteTimeInLong":1582727401030,"netChange":1.67,"volatility":22.907,"delta":-0.295,"gamma":0.006,"theta":-0.037,"vega":0.925,"rho":-0.735,"openInterest":760,"timeValue":11.92,"theoreticalOptionValue":12.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.04,"markChange":-0.43,"markPercentChange":-3.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_112020P291","description":"SPY Nov 20 2020 291 Put","exchangeName":"OPR","bid":12.28,"ask":13.08,"last":13.14,"mark":12.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664362877,"quoteTimeInLong":1582727401030,"netChange":2.68,"volatility":22.797,"delta":-0.301,"gamma":0.006,"theta":-0.037,"vega":0.933,"rho":-0.748,"openInterest":62,"timeValue":13.14,"theoreticalOptionValue":13.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.46,"markChange":-0.41,"markPercentChange":-3.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_112020P292","description":"SPY Nov 20 2020 292 Put","exchangeName":"OPR","bid":12.55,"ask":13.35,"last":6.34,"mark":12.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581611507176,"quoteTimeInLong":1582727401030,"netChange":-4.34,"volatility":22.698,"delta":-0.307,"gamma":0.006,"theta":-0.037,"vega":0.94,"rho":-0.761,"openInterest":88,"timeValue":6.34,"theoreticalOptionValue":13.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.48,"markChange":-0.42,"markPercentChange":-3.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_112020P293","description":"SPY Nov 20 2020 293 Put","exchangeName":"OPR","bid":12.83,"ask":13.63,"last":6.59,"mark":13.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581608895853,"quoteTimeInLong":1582727401030,"netChange":-4.31,"volatility":22.593,"delta":-0.312,"gamma":0.006,"theta":-0.037,"vega":0.948,"rho":-0.774,"openInterest":74,"timeValue":6.59,"theoreticalOptionValue":13.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.61,"markChange":-0.42,"markPercentChange":-3.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_112020P294","description":"SPY Nov 20 2020 294 Put","exchangeName":"OPR","bid":13.11,"ask":13.91,"last":6.54,"mark":13.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581618804052,"quoteTimeInLong":1582727401030,"netChange":-4.59,"volatility":22.494,"delta":-0.318,"gamma":0.006,"theta":-0.038,"vega":0.955,"rho":-0.788,"openInterest":46,"timeValue":6.54,"theoreticalOptionValue":13.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.87,"markChange":-0.44,"markPercentChange":-3.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_112020P295","description":"SPY Nov 20 2020 295 Put","exchangeName":"OPR","bid":13.4,"ask":14.2,"last":14.43,"mark":13.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664730853,"quoteTimeInLong":1582727401030,"netChange":3.08,"volatility":22.389,"delta":-0.324,"gamma":0.006,"theta":-0.038,"vega":0.963,"rho":-0.801,"openInterest":392,"timeValue":14.43,"theoreticalOptionValue":14.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.55,"markChange":-0.47,"markPercentChange":-3.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_112020P296","description":"SPY Nov 20 2020 296 Put","exchangeName":"OPR","bid":13.69,"ask":14.49,"last":12.76,"mark":14.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650954371,"quoteTimeInLong":1582727401030,"netChange":1.16,"volatility":22.423,"delta":-0.331,"gamma":0.006,"theta":-0.038,"vega":0.97,"rho":-0.817,"openInterest":5,"timeValue":12.76,"theoreticalOptionValue":14.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.99,"markChange":-0.49,"markPercentChange":-3.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_112020P297","description":"SPY Nov 20 2020 297 Put","exchangeName":"OPR","bid":13.99,"ask":14.79,"last":13.77,"mark":14.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654128817,"quoteTimeInLong":1582727401030,"netChange":1.93,"volatility":22.179,"delta":-0.336,"gamma":0.006,"theta":-0.038,"vega":0.977,"rho":-0.828,"openInterest":539,"timeValue":13.77,"theoreticalOptionValue":14.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.99,"markChange":-0.51,"markPercentChange":-3.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_112020P298","description":"SPY Nov 20 2020 298 Put","exchangeName":"OPR","bid":14.29,"ask":15.09,"last":14.13,"mark":14.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653105266,"quoteTimeInLong":1582727401030,"netChange":2.05,"volatility":22.068,"delta":-0.342,"gamma":0.006,"theta":-0.038,"vega":0.983,"rho":-0.842,"openInterest":185,"timeValue":14.13,"theoreticalOptionValue":15.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.48,"markChange":-0.52,"markPercentChange":-3.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_112020P299","description":"SPY Nov 20 2020 299 Put","exchangeName":"OPR","bid":14.6,"ask":15.4,"last":16.34,"mark":15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663103757,"quoteTimeInLong":1582727401029,"netChange":4.01,"volatility":21.957,"delta":-0.348,"gamma":0.006,"theta":-0.038,"vega":0.99,"rho":-0.856,"openInterest":82,"timeValue":16.34,"theoreticalOptionValue":15.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.82,"markChange":-0.53,"markPercentChange":-3.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_112020P300","description":"SPY Nov 20 2020 300 Put","exchangeName":"OPR","bid":14.91,"ask":15.71,"last":16.2,"mark":15.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664418585,"quoteTimeInLong":1582727401029,"netChange":3.61,"volatility":22.056,"delta":-0.355,"gamma":0.006,"theta":-0.038,"vega":0.997,"rho":-0.872,"openInterest":26234,"timeValue":16.2,"theoreticalOptionValue":15.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.81,"markChange":-0.54,"markPercentChange":-3.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_112020P301","description":"SPY Nov 20 2020 301 Put","exchangeName":"OPR","bid":15.22,"ask":16.02,"last":11.56,"mark":15.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557221531,"quoteTimeInLong":1582727401029,"netChange":-1.29,"volatility":21.743,"delta":-0.361,"gamma":0.006,"theta":-0.038,"vega":1.002,"rho":-0.884,"openInterest":39,"timeValue":11.56,"theoreticalOptionValue":16.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.97,"markChange":-0.54,"markPercentChange":-3.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_112020P302","description":"SPY Nov 20 2020 302 Put","exchangeName":"OPR","bid":15.54,"ask":16.34,"last":15.54,"mark":15.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655558855,"quoteTimeInLong":1582727401029,"netChange":2.43,"volatility":21.64,"delta":-0.367,"gamma":0.006,"theta":-0.038,"vega":1.008,"rho":-0.898,"openInterest":41,"timeValue":15.54,"theoreticalOptionValue":16.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.74,"markChange":-0.54,"markPercentChange":-3.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_112020P303","description":"SPY Nov 20 2020 303 Put","exchangeName":"OPR","bid":15.87,"ask":16.67,"last":7.87,"mark":16.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582134828926,"quoteTimeInLong":1582727401029,"netChange":-5.51,"volatility":21.665,"delta":-0.374,"gamma":0.007,"theta":-0.038,"vega":1.014,"rho":-0.913,"openInterest":93,"timeValue":7.87,"theoreticalOptionValue":16.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.8,"markChange":-0.53,"markPercentChange":-3.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_112020P304","description":"SPY Nov 20 2020 304 Put","exchangeName":"OPR","bid":16.2,"ask":17,"last":13.22,"mark":16.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566842231,"quoteTimeInLong":1582727401029,"netChange":-0.43,"volatility":21.442,"delta":-0.381,"gamma":0.007,"theta":-0.038,"vega":1.019,"rho":-0.927,"openInterest":145,"timeValue":13.22,"theoreticalOptionValue":17.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.51,"markChange":-0.52,"markPercentChange":-3.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_112020P305","description":"SPY Nov 20 2020 305 Put","exchangeName":"OPR","bid":16.54,"ask":17.34,"last":17.22,"mark":16.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663566052,"quoteTimeInLong":1582727401029,"netChange":3.3,"volatility":21.326,"delta":-0.387,"gamma":0.007,"theta":-0.038,"vega":1.024,"rho":-0.941,"openInterest":487,"timeValue":17.22,"theoreticalOptionValue":17.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.93,"markChange":-0.49,"markPercentChange":-2.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_112020P306","description":"SPY Nov 20 2020 306 Put","exchangeName":"OPR","bid":16.88,"ask":17.68,"last":8.5,"mark":17.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582122834781,"quoteTimeInLong":1582727401029,"netChange":-5.7,"volatility":21.225,"delta":-0.394,"gamma":0.007,"theta":-0.038,"vega":1.029,"rho":-0.955,"openInterest":112,"timeValue":8.5,"theoreticalOptionValue":17.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.1,"markChange":-0.49,"markPercentChange":-2.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_112020P307","description":"SPY Nov 20 2020 307 Put","exchangeName":"OPR","bid":17.23,"ask":18.03,"last":13.5,"mark":17.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559326190,"quoteTimeInLong":1582727401029,"netChange":-0.99,"volatility":21.117,"delta":-0.401,"gamma":0.007,"theta":-0.038,"vega":1.033,"rho":-0.97,"openInterest":318,"timeValue":13.5,"theoreticalOptionValue":18.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.46,"markChange":-0.5,"markPercentChange":-2.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_112020P308","description":"SPY Nov 20 2020 308 Put","exchangeName":"OPR","bid":17.58,"ask":18.38,"last":13.98,"mark":17.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578325988440,"quoteTimeInLong":1582727401029,"netChange":-0.8,"volatility":20.972,"delta":-0.408,"gamma":0.007,"theta":-0.037,"vega":1.038,"rho":-0.985,"openInterest":30,"timeValue":13.98,"theoreticalOptionValue":18.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.33,"markChange":-0.51,"markPercentChange":-2.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_112020P309","description":"SPY Nov 20 2020 309 Put","exchangeName":"OPR","bid":17.94,"ask":18.74,"last":10.94,"mark":18.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582315029353,"quoteTimeInLong":1582727401029,"netChange":-4.14,"volatility":20.847,"delta":-0.415,"gamma":0.007,"theta":-0.037,"vega":1.042,"rho":-0.999,"openInterest":63,"timeValue":10.94,"theoreticalOptionValue":18.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.97,"markChange":-0.5,"markPercentChange":-2.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_112020P310","description":"SPY Nov 20 2020 310 Put","exchangeName":"OPR","bid":18.3,"ask":19.1,"last":19.48,"mark":18.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664730853,"quoteTimeInLong":1582727401029,"netChange":4.09,"volatility":20.74,"delta":-0.422,"gamma":0.007,"theta":-0.037,"vega":1.045,"rho":-1.014,"openInterest":2571,"timeValue":19.48,"theoreticalOptionValue":19.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.31,"markChange":-0.52,"markPercentChange":-2.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_112020P311","description":"SPY Nov 20 2020 311 Put","exchangeName":"OPR","bid":18.67,"ask":19.47,"last":20.23,"mark":19.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657776783,"quoteTimeInLong":1582727401029,"netChange":4.54,"volatility":20.617,"delta":-0.43,"gamma":0.007,"theta":-0.037,"vega":1.049,"rho":-1.029,"openInterest":6331,"timeValue":20.23,"theoreticalOptionValue":19.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.15,"markChange":-0.53,"markPercentChange":-2.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_112020P312","description":"SPY Nov 20 2020 312 Put","exchangeName":"OPR","bid":19.05,"ask":19.85,"last":20.71,"mark":19.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664266059,"quoteTimeInLong":1582727401029,"netChange":4.71,"volatility":20.007,"delta":-0.437,"gamma":0.007,"theta":-0.036,"vega":1.052,"rho":-1.04,"openInterest":323,"timeValue":20.71,"theoreticalOptionValue":19.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.57,"markChange":-0.53,"markPercentChange":-2.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_112020P313","description":"SPY Nov 20 2020 313 Put","exchangeName":"OPR","bid":19.43,"ask":20.23,"last":19.49,"mark":19.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655756451,"quoteTimeInLong":1582727401029,"netChange":3.18,"volatility":19.868,"delta":-0.444,"gamma":0.007,"theta":-0.036,"vega":1.055,"rho":-1.054,"openInterest":49,"timeValue":19.49,"theoreticalOptionValue":19.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.62,"markChange":-0.54,"markPercentChange":-2.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_112020P314","description":"SPY Nov 20 2020 314 Put","exchangeName":"OPR","bid":19.82,"ask":20.62,"last":21.15,"mark":20.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662224644,"quoteTimeInLong":1582727401029,"netChange":4.52,"volatility":19.762,"delta":-0.452,"gamma":0.008,"theta":-0.035,"vega":1.057,"rho":-1.069,"openInterest":99,"timeValue":21.15,"theoreticalOptionValue":20.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.78,"markChange":-0.53,"markPercentChange":-2.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_112020P315","description":"SPY Nov 20 2020 315 Put","exchangeName":"OPR","bid":20.11,"ask":21.11,"last":22.61,"mark":20.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662812824,"quoteTimeInLong":1582727401029,"netChange":5.66,"volatility":19.638,"delta":-0.46,"gamma":0.008,"theta":-0.035,"vega":1.059,"rho":-1.084,"openInterest":3046,"timeValue":21.66,"theoreticalOptionValue":20.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.75,"markChange":-0.53,"markPercentChange":-2.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_112020P316","description":"SPY Nov 20 2020 316 Put","exchangeName":"OPR","bid":20.52,"ask":21.51,"last":21.49,"mark":21.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660369044,"quoteTimeInLong":1582727401169,"netChange":4.2,"volatility":19.509,"delta":-0.467,"gamma":0.008,"theta":-0.035,"vega":1.061,"rho":-1.098,"openInterest":104,"timeValue":19.54,"theoreticalOptionValue":20.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.47,"markChange":-0.55,"markPercentChange":-2.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_112020P317","description":"SPY Nov 20 2020 317 Put","exchangeName":"OPR","bid":20.92,"ask":21.92,"last":19.17,"mark":21.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645934379,"quoteTimeInLong":1582727401027,"netChange":1.54,"volatility":19.391,"delta":-0.475,"gamma":0.008,"theta":-0.035,"vega":1.062,"rho":-1.113,"openInterest":15,"timeValue":16.22,"theoreticalOptionValue":21.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7,"markChange":-0.58,"markPercentChange":-2.63,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_112020P318","description":"SPY Nov 20 2020 318 Put","exchangeName":"OPR","bid":21.34,"ask":22.34,"last":21.22,"mark":21.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655748649,"quoteTimeInLong":1582727401027,"netChange":3.24,"volatility":19.873,"delta":-0.481,"gamma":0.008,"theta":-0.036,"vega":1.063,"rho":-1.128,"openInterest":305,"timeValue":17.27,"theoreticalOptionValue":22.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.47,"markChange":-0.59,"markPercentChange":-2.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_112020P319","description":"SPY Nov 20 2020 319 Put","exchangeName":"OPR","bid":21.76,"ask":22.76,"last":21.21,"mark":22.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653983432,"quoteTimeInLong":1582727401027,"netChange":2.88,"volatility":19.761,"delta":-0.489,"gamma":0.008,"theta":-0.036,"vega":1.063,"rho":-1.142,"openInterest":41,"timeValue":16.26,"theoreticalOptionValue":22.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.59,"markChange":-0.6,"markPercentChange":-2.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_112020P320","description":"SPY Nov 20 2020 320 Put","exchangeName":"OPR","bid":22.19,"ask":23.19,"last":24.13,"mark":22.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662856669,"quoteTimeInLong":1582727401029,"netChange":5.44,"volatility":19.679,"delta":-0.496,"gamma":0.008,"theta":-0.035,"vega":1.064,"rho":-1.156,"openInterest":4363,"timeValue":18.18,"theoreticalOptionValue":23.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.36,"markChange":-0.6,"markPercentChange":-2.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_112020P321","description":"SPY Nov 20 2020 321 Put","exchangeName":"OPR","bid":22.62,"ask":23.62,"last":23.56,"mark":23.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660369044,"quoteTimeInLong":1582727401027,"netChange":4.51,"volatility":19.582,"delta":-0.503,"gamma":0.008,"theta":-0.035,"vega":1.063,"rho":-1.169,"openInterest":180,"timeValue":16.61,"theoreticalOptionValue":23.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.03,"markChange":-0.6,"markPercentChange":-2.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_112020P322","description":"SPY Nov 20 2020 322 Put","exchangeName":"OPR","bid":23.06,"ask":24.06,"last":20.66,"mark":23.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644932189,"quoteTimeInLong":1582727401027,"netChange":1.25,"volatility":19.454,"delta":-0.511,"gamma":0.008,"theta":-0.035,"vega":1.063,"rho":-1.183,"openInterest":406,"timeValue":12.71,"theoreticalOptionValue":24.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.19,"markChange":-0.59,"markPercentChange":-2.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_112020P323","description":"SPY Nov 20 2020 323 Put","exchangeName":"OPR","bid":23.52,"ask":24.52,"last":19.5,"mark":24.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576848443,"quoteTimeInLong":1582727401027,"netChange":-0.29,"volatility":19.324,"delta":-0.52,"gamma":0.008,"theta":-0.034,"vega":1.062,"rho":-1.196,"openInterest":285,"timeValue":10.55,"theoreticalOptionValue":24.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.17,"markChange":-0.57,"markPercentChange":-2.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_112020P324","description":"SPY Nov 20 2020 324 Put","exchangeName":"OPR","bid":23.98,"ask":24.98,"last":26.15,"mark":24.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663103757,"quoteTimeInLong":1582727401027,"netChange":5.98,"volatility":19.201,"delta":-0.528,"gamma":0.008,"theta":-0.034,"vega":1.06,"rho":-1.21,"openInterest":27,"timeValue":16.2,"theoreticalOptionValue":25.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.9,"markChange":-0.54,"markPercentChange":-2.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_112020P325","description":"SPY Nov 20 2020 325 Put","exchangeName":"OPR","bid":24.45,"ask":25.45,"last":25.37,"mark":24.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661748287,"quoteTimeInLong":1582727401029,"netChange":4.81,"volatility":19.482,"delta":-0.534,"gamma":0.008,"theta":-0.035,"vega":1.058,"rho":-1.222,"openInterest":1056,"timeValue":14.42,"theoreticalOptionValue":25.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.88,"markChange":-0.5,"markPercentChange":-1.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_112020P326","description":"SPY Nov 20 2020 326 Put","exchangeName":"OPR","bid":24.92,"ask":25.92,"last":25.98,"mark":25.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663581685,"quoteTimeInLong":1582727401027,"netChange":5.02,"volatility":19.066,"delta":-0.544,"gamma":0.008,"theta":-0.034,"vega":1.055,"rho":-1.236,"openInterest":41,"timeValue":14.03,"theoreticalOptionValue":26.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.36,"markChange":-0.51,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_112020P327","description":"SPY Nov 20 2020 327 Put","exchangeName":"OPR","bid":25.41,"ask":26.41,"last":25.44,"mark":25.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657139320,"quoteTimeInLong":1582727401027,"netChange":4.07,"volatility":19.253,"delta":-0.55,"gamma":0.008,"theta":-0.034,"vega":1.053,"rho":-1.248,"openInterest":50,"timeValue":12.49,"theoreticalOptionValue":26.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.4,"markChange":-0.54,"markPercentChange":-2.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_112020P328","description":"SPY Nov 20 2020 328 Put","exchangeName":"OPR","bid":25.91,"ask":26.91,"last":16.17,"mark":26.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582315494586,"quoteTimeInLong":1582727401027,"netChange":-5.6,"volatility":19.148,"delta":-0.558,"gamma":0.008,"theta":-0.033,"vega":1.05,"rho":-1.26,"openInterest":121,"timeValue":2.22,"theoreticalOptionValue":27.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.78,"markChange":-0.56,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_112020P329","description":"SPY Nov 20 2020 329 Put","exchangeName":"OPR","bid":26.41,"ask":27.41,"last":14.48,"mark":26.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581711472817,"quoteTimeInLong":1582727401027,"netChange":-7.72,"volatility":19.037,"delta":-0.566,"gamma":0.008,"theta":-0.033,"vega":1.046,"rho":-1.272,"openInterest":4,"timeValue":-0.47,"theoreticalOptionValue":27.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.07,"markChange":-0.59,"markPercentChange":-2.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_112020P330","description":"SPY Nov 20 2020 330 Put","exchangeName":"OPR","bid":26.93,"ask":27.93,"last":28.25,"mark":27.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664321783,"quoteTimeInLong":1582727401029,"netChange":5.62,"volatility":18.941,"delta":-0.575,"gamma":0.008,"theta":-0.033,"vega":1.042,"rho":-1.283,"openInterest":1222,"timeValue":12.3,"theoreticalOptionValue":28.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.06,"markChange":-0.59,"markPercentChange":-2.12,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_112020P331","description":"SPY Nov 20 2020 331 Put","exchangeName":"OPR","bid":27.46,"ask":28.46,"last":28.5,"mark":27.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663752420,"quoteTimeInLong":1582727401026,"netChange":5.43,"volatility":18.847,"delta":-0.583,"gamma":0.008,"theta":-0.032,"vega":1.037,"rho":-1.294,"openInterest":1527,"timeValue":11.55,"theoreticalOptionValue":28.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.02,"markChange":-0.59,"markPercentChange":-2.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_112020P332","description":"SPY Nov 20 2020 332 Put","exchangeName":"OPR","bid":28,"ask":29,"last":22.9,"mark":28.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563852120,"quoteTimeInLong":1582727401026,"netChange":-0.62,"volatility":18.741,"delta":-0.591,"gamma":0.008,"theta":-0.032,"vega":1.031,"rho":-1.305,"openInterest":54,"timeValue":4.95,"theoreticalOptionValue":29.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.13,"markChange":-0.58,"markPercentChange":-2,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_112020P333","description":"SPY Nov 20 2020 333 Put","exchangeName":"OPR","bid":28.55,"ask":29.55,"last":22.9,"mark":29.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576493767,"quoteTimeInLong":1582727401026,"netChange":-1.08,"volatility":18.642,"delta":-0.599,"gamma":0.008,"theta":-0.031,"vega":1.026,"rho":-1.315,"openInterest":2444,"timeValue":3.95,"theoreticalOptionValue":30.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.63,"markChange":-0.59,"markPercentChange":-2,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_112020P334","description":"SPY Nov 20 2020 334 Put","exchangeName":"OPR","bid":29.11,"ask":30.11,"last":25.91,"mark":29.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646411292,"quoteTimeInLong":1582727401024,"netChange":1.47,"volatility":18.185,"delta":-0.611,"gamma":0.008,"theta":-0.03,"vega":1.016,"rho":-1.326,"openInterest":1018,"timeValue":5.96,"theoreticalOptionValue":30.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.86,"markChange":-0.59,"markPercentChange":-1.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_112020P335","description":"SPY Nov 20 2020 335 Put","exchangeName":"OPR","bid":29.68,"ask":30.68,"last":30.2,"mark":30.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660638423,"quoteTimeInLong":1582727401029,"netChange":5.29,"volatility":18.453,"delta":-0.616,"gamma":0.008,"theta":-0.031,"vega":1.012,"rho":-1.334,"openInterest":341,"timeValue":9.25,"theoreticalOptionValue":31.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.18,"markChange":-0.6,"markPercentChange":-1.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_112020P336","description":"SPY Nov 20 2020 336 Put","exchangeName":"OPR","bid":30.26,"ask":31.26,"last":30.75,"mark":30.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660638423,"quoteTimeInLong":1582727401024,"netChange":5.36,"volatility":18.369,"delta":-0.624,"gamma":0.008,"theta":-0.03,"vega":1.005,"rho":-1.343,"openInterest":212,"timeValue":8.8,"theoreticalOptionValue":31.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.07,"markChange":-0.62,"markPercentChange":-1.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_112020P337","description":"SPY Nov 20 2020 337 Put","exchangeName":"OPR","bid":30.86,"ask":31.86,"last":31.44,"mark":31.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660408680,"quoteTimeInLong":1582727401024,"netChange":5.54,"volatility":17.895,"delta":-0.637,"gamma":0.008,"theta":-0.029,"vega":0.993,"rho":-1.351,"openInterest":32,"timeValue":8.49,"theoreticalOptionValue":31.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.33,"markChange":-0.62,"markPercentChange":-1.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_112020P338","description":"SPY Nov 20 2020 338 Put","exchangeName":"OPR","bid":31.47,"ask":32.47,"last":16.97,"mark":31.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582209094825,"quoteTimeInLong":1582727401022,"netChange":-9.43,"volatility":17.999,"delta":-0.643,"gamma":0.008,"theta":-0.029,"vega":0.987,"rho":-1.358,"openInterest":6,"timeValue":-6.98,"theoreticalOptionValue":32.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.95,"markChange":-0.61,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_112020P339","description":"SPY Nov 20 2020 339 Put","exchangeName":"OPR","bid":32.09,"ask":33.09,"last":17.01,"mark":32.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582141105007,"quoteTimeInLong":1582727401022,"netChange":-9.91,"volatility":18.123,"delta":-0.649,"gamma":0.008,"theta":-0.029,"vega":0.98,"rho":-1.365,"openInterest":2,"timeValue":-7.94,"theoreticalOptionValue":33.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.83,"markChange":-0.62,"markPercentChange":-1.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_112020P340","description":"SPY Nov 20 2020 340 Put","exchangeName":"OPR","bid":32.72,"ask":33.72,"last":30.93,"mark":33.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654423744,"quoteTimeInLong":1582727401029,"netChange":3.49,"volatility":18.051,"delta":-0.657,"gamma":0.008,"theta":-0.028,"vega":0.971,"rho":-1.371,"openInterest":269,"timeValue":4.98,"theoreticalOptionValue":34.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.3,"markChange":-0.63,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_112020P341","description":"SPY Nov 20 2020 341 Put","exchangeName":"OPR","bid":33.36,"ask":34.36,"last":19.84,"mark":33.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581011940509,"quoteTimeInLong":1582727401022,"netChange":-8.15,"volatility":17.987,"delta":-0.665,"gamma":0.008,"theta":-0.028,"vega":0.962,"rho":-1.377,"openInterest":1,"timeValue":-7.11,"theoreticalOptionValue":34.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.62,"markChange":-0.63,"markPercentChange":-1.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_112020P342","description":"SPY Nov 20 2020 342 Put","exchangeName":"OPR","bid":34.02,"ask":35.02,"last":0,"mark":34.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401022,"netChange":0,"volatility":17.92,"delta":-0.673,"gamma":0.008,"theta":-0.027,"vega":0.952,"rho":-1.381,"openInterest":0,"timeValue":6.57,"theoreticalOptionValue":35.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-1.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_112020P343","description":"SPY Nov 20 2020 343 Put","exchangeName":"OPR","bid":34.69,"ask":35.69,"last":19.67,"mark":35.19,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581522147038,"quoteTimeInLong":1582727401022,"netChange":-9.43,"volatility":17.834,"delta":-0.681,"gamma":0.008,"theta":-0.027,"vega":0.941,"rho":-1.385,"openInterest":9,"timeValue":-9.28,"theoreticalOptionValue":36.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.32,"markChange":-0.65,"markPercentChange":-1.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_112020P344","description":"SPY Nov 20 2020 344 Put","exchangeName":"OPR","bid":35.38,"ask":36.38,"last":21.17,"mark":35.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581011895179,"quoteTimeInLong":1582727401021,"netChange":-8.5,"volatility":17.729,"delta":-0.69,"gamma":0.008,"theta":-0.026,"vega":0.929,"rho":-1.388,"openInterest":535,"timeValue":-8.78,"theoreticalOptionValue":36.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.28,"markChange":-0.64,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_112020P345","description":"SPY Nov 20 2020 345 Put","exchangeName":"OPR","bid":36.08,"ask":37.08,"last":28.06,"mark":36.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555029656,"quoteTimeInLong":1582727401029,"netChange":-2.21,"volatility":17.777,"delta":-0.696,"gamma":0.008,"theta":-0.026,"vega":0.92,"rho":-1.391,"openInterest":1225,"timeValue":-2.89,"theoreticalOptionValue":37.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.94,"markChange":-0.66,"markPercentChange":-1.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_112020P346","description":"SPY Nov 20 2020 346 Put","exchangeName":"OPR","bid":36.79,"ask":37.79,"last":23.41,"mark":37.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581087990691,"quoteTimeInLong":1582727401022,"netChange":-7.46,"volatility":17.644,"delta":-0.705,"gamma":0.008,"theta":-0.025,"vega":0.907,"rho":-1.392,"openInterest":432,"timeValue":-8.54,"theoreticalOptionValue":38.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.67,"markChange":-0.66,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_112020P347","description":"SPY Nov 20 2020 347 Put","exchangeName":"OPR","bid":37.51,"ask":38.51,"last":24.1,"mark":38.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582300115988,"quoteTimeInLong":1582727401019,"netChange":-7.4,"volatility":17.711,"delta":-0.711,"gamma":0.007,"theta":-0.025,"vega":0.898,"rho":-1.394,"openInterest":245,"timeValue":-8.85,"theoreticalOptionValue":39.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.13,"markChange":-0.66,"markPercentChange":-1.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_112020P348","description":"SPY Nov 20 2020 348 Put","exchangeName":"OPR","bid":38.25,"ask":39.25,"last":23.1,"mark":38.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581012028731,"quoteTimeInLong":1582727401019,"netChange":-9.02,"volatility":17.667,"delta":-0.718,"gamma":0.007,"theta":-0.025,"vega":0.886,"rho":-1.394,"openInterest":447,"timeValue":-10.85,"theoreticalOptionValue":39.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.9,"markChange":-0.64,"markPercentChange":-1.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_112020P349","description":"SPY Nov 20 2020 349 Put","exchangeName":"OPR","bid":39,"ask":40,"last":26.44,"mark":39.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580836080719,"quoteTimeInLong":1582727401018,"netChange":-6.32,"volatility":17.677,"delta":-0.725,"gamma":0.007,"theta":-0.024,"vega":0.875,"rho":-1.394,"openInterest":108,"timeValue":-8.51,"theoreticalOptionValue":40.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.74,"markChange":-0.66,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_112020P350","description":"SPY Nov 20 2020 350 Put","exchangeName":"OPR","bid":39.77,"ask":40.76,"last":37.41,"mark":40.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654423744,"quoteTimeInLong":1582727401148,"netChange":3.98,"volatility":17.57,"delta":-0.733,"gamma":0.007,"theta":-0.024,"vega":0.861,"rho":-1.391,"openInterest":629,"timeValue":1.46,"theoreticalOptionValue":41.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.73,"markChange":-0.67,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_112020P351","description":"SPY Nov 20 2020 351 Put","exchangeName":"OPR","bid":40.54,"ask":41.54,"last":25.57,"mark":41.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582309078889,"quoteTimeInLong":1582727401018,"netChange":-8.52,"volatility":17.572,"delta":-0.739,"gamma":0.007,"theta":-0.023,"vega":0.849,"rho":-1.389,"openInterest":2332,"timeValue":-11.38,"theoreticalOptionValue":41.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.43,"markChange":-0.68,"markPercentChange":-1.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_112020P352","description":"SPY Nov 20 2020 352 Put","exchangeName":"OPR","bid":41.33,"ask":42.33,"last":26.08,"mark":41.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581355268242,"quoteTimeInLong":1582727401018,"netChange":-8.7,"volatility":17.584,"delta":-0.746,"gamma":0.007,"theta":-0.023,"vega":0.838,"rho":-1.387,"openInterest":531,"timeValue":-11.87,"theoreticalOptionValue":42.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.47,"markChange":-0.66,"markPercentChange":-1.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_112020P353","description":"SPY Nov 20 2020 353 Put","exchangeName":"OPR","bid":42.13,"ask":43.13,"last":38.25,"mark":42.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648258433,"quoteTimeInLong":1582727401018,"netChange":2.77,"volatility":17.583,"delta":-0.752,"gamma":0.007,"theta":-0.023,"vega":0.826,"rho":-1.383,"openInterest":656,"timeValue":-0.7,"theoreticalOptionValue":43.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.41,"markChange":-0.66,"markPercentChange":-1.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_112020P354","description":"SPY Nov 20 2020 354 Put","exchangeName":"OPR","bid":42.95,"ask":43.95,"last":29.56,"mark":43.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580834131711,"quoteTimeInLong":1582727401018,"netChange":-6.64,"volatility":17.606,"delta":-0.758,"gamma":0.007,"theta":-0.022,"vega":0.814,"rho":-1.379,"openInterest":208,"timeValue":-10.39,"theoreticalOptionValue":44.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.04,"markChange":-0.66,"markPercentChange":-1.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_112020P355","description":"SPY Nov 20 2020 355 Put","exchangeName":"OPR","bid":43.77,"ask":44.77,"last":27.8,"mark":44.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581350938386,"quoteTimeInLong":1582727401029,"netChange":-9.12,"volatility":17.63,"delta":-0.764,"gamma":0.007,"theta":-0.022,"vega":0.803,"rho":-1.375,"openInterest":0,"timeValue":-13.15,"theoreticalOptionValue":45.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.29,"markChange":-0.66,"markPercentChange":-1.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_112020P356","description":"SPY Nov 20 2020 356 Put","exchangeName":"OPR","bid":44.61,"ask":45.61,"last":38.49,"mark":45.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568112092,"quoteTimeInLong":1582727401018,"netChange":0.82,"volatility":17.654,"delta":-0.769,"gamma":0.007,"theta":-0.022,"vega":0.791,"rho":-1.37,"openInterest":100,"timeValue":-3.46,"theoreticalOptionValue":46.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.8,"markChange":-0.65,"markPercentChange":-1.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_112020P357","description":"SPY Nov 20 2020 357 Put","exchangeName":"OPR","bid":45.46,"ask":46.46,"last":38,"mark":45.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582566642242,"quoteTimeInLong":1582727401018,"netChange":-0.44,"volatility":17.204,"delta":-0.783,"gamma":0.007,"theta":-0.02,"vega":0.761,"rho":-1.348,"openInterest":5,"timeValue":-4.95,"theoreticalOptionValue":46.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.95,"markChange":-0.63,"markPercentChange":-1.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_112020P358","description":"SPY Nov 20 2020 358 Put","exchangeName":"OPR","bid":46.32,"ask":47.32,"last":0,"mark":46.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":17.754,"delta":-0.779,"gamma":0.007,"theta":-0.021,"vega":0.769,"rho":-1.36,"openInterest":0,"timeValue":2.87,"theoreticalOptionValue":47.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.6,"markPercentChange":-1.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_112020P359","description":"SPY Nov 20 2020 359 Put","exchangeName":"OPR","bid":47.18,"ask":48.18,"last":36.35,"mark":47.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578688822677,"quoteTimeInLong":1582727401018,"netChange":-3.65,"volatility":17.879,"delta":-0.783,"gamma":0.006,"theta":-0.021,"vega":0.761,"rho":-1.356,"openInterest":4,"timeValue":-8.6,"theoreticalOptionValue":48.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.56,"markChange":-0.56,"markPercentChange":-1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_112020P360","description":"SPY Nov 20 2020 360 Put","exchangeName":"OPR","bid":48.06,"ask":49.06,"last":38.39,"mark":48.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574279859,"quoteTimeInLong":1582727401029,"netChange":-2.42,"volatility":17.834,"delta":-0.789,"gamma":0.006,"theta":-0.02,"vega":0.747,"rho":-1.346,"openInterest":4,"timeValue":-7.56,"theoreticalOptionValue":49.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.93,"markChange":-0.51,"markPercentChange":-1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_112020P361","description":"SPY Nov 20 2020 361 Put","exchangeName":"OPR","bid":48.94,"ask":49.94,"last":40.32,"mark":49.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577416262,"quoteTimeInLong":1582727401018,"netChange":-1.3,"volatility":17.923,"delta":-0.793,"gamma":0.006,"theta":-0.02,"vega":0.737,"rho":-1.34,"openInterest":1,"timeValue":-6.63,"theoreticalOptionValue":50.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.61,"markChange":-0.46,"markPercentChange":-0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_112020P362","description":"SPY Nov 20 2020 362 Put","exchangeName":"OPR","bid":49.84,"ask":50.83,"last":0,"mark":50.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401146,"netChange":0,"volatility":18.009,"delta":-0.797,"gamma":0.006,"theta":-0.02,"vega":0.728,"rho":-1.334,"openInterest":0,"timeValue":2.38,"theoreticalOptionValue":51.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.46,"markPercentChange":-0.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_112020P363","description":"SPY Nov 20 2020 363 Put","exchangeName":"OPR","bid":50.73,"ask":51.73,"last":29.53,"mark":51.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582146861842,"quoteTimeInLong":1582727401016,"netChange":-13.75,"volatility":18.137,"delta":-0.801,"gamma":0.006,"theta":-0.02,"vega":0.719,"rho":-1.329,"openInterest":2,"timeValue":-19.42,"theoreticalOptionValue":52.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.58,"markChange":-0.51,"markPercentChange":-0.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_112020P364","description":"SPY Nov 20 2020 364 Put","exchangeName":"OPR","bid":51.64,"ask":52.64,"last":0,"mark":52.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":18.166,"delta":-0.805,"gamma":0.006,"theta":-0.019,"vega":0.708,"rho":-1.32,"openInterest":0,"timeValue":2.19,"theoreticalOptionValue":53.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.54,"markPercentChange":-1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_112020P365","description":"SPY Nov 20 2020 365 Put","exchangeName":"OPR","bid":52.55,"ask":53.55,"last":36.16,"mark":53.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580926049589,"quoteTimeInLong":1582727401029,"netChange":-8.83,"volatility":18.211,"delta":-0.81,"gamma":0.006,"theta":-0.019,"vega":0.697,"rho":-1.31,"openInterest":2,"timeValue":-14.79,"theoreticalOptionValue":53.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.47,"markChange":-0.57,"markPercentChange":-1.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_112020P366","description":"SPY Nov 20 2020 366 Put","exchangeName":"OPR","bid":53.47,"ask":54.47,"last":0,"mark":53.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":17.957,"delta":-0.819,"gamma":0.006,"theta":-0.018,"vega":0.673,"rho":-1.284,"openInterest":0,"timeValue":2.02,"theoreticalOptionValue":54.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.58,"markPercentChange":-1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_112020P367","description":"SPY Nov 20 2020 367 Put","exchangeName":"OPR","bid":54.39,"ask":55.39,"last":0,"mark":54.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401152,"netChange":0,"volatility":18.42,"delta":-0.816,"gamma":0.006,"theta":-0.019,"vega":0.68,"rho":-1.297,"openInterest":0,"timeValue":1.94,"theoreticalOptionValue":55.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.6,"markPercentChange":-1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_112020P368","description":"SPY Nov 20 2020 368 Put","exchangeName":"OPR","bid":55.32,"ask":56.32,"last":0,"mark":55.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401159,"netChange":0,"volatility":18.542,"delta":-0.819,"gamma":0.006,"theta":-0.019,"vega":0.673,"rho":-1.29,"openInterest":0,"timeValue":1.87,"theoreticalOptionValue":56.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.61,"markPercentChange":-1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_112020P369","description":"SPY Nov 20 2020 369 Put","exchangeName":"OPR","bid":56.26,"ask":57.26,"last":0,"mark":56.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401165,"netChange":0,"volatility":18.767,"delta":-0.82,"gamma":0.005,"theta":-0.019,"vega":0.67,"rho":-1.29,"openInterest":0,"timeValue":1.81,"theoreticalOptionValue":57.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.61,"markPercentChange":-1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_112020P370","description":"SPY Nov 20 2020 370 Put","exchangeName":"OPR","bid":57.19,"ask":58.19,"last":39.83,"mark":57.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579294320587,"quoteTimeInLong":1582727401029,"netChange":-9.59,"volatility":18.84,"delta":-0.823,"gamma":0.005,"theta":-0.019,"vega":0.661,"rho":-1.28,"openInterest":1,"timeValue":-16.12,"theoreticalOptionValue":58.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.44,"markChange":-0.62,"markPercentChange":-1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_112020P371","description":"SPY Nov 20 2020 371 Put","exchangeName":"OPR","bid":58.14,"ask":59.14,"last":0,"mark":58.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401131,"netChange":0,"volatility":18.591,"delta":-0.832,"gamma":0.005,"theta":-0.018,"vega":0.637,"rho":-1.251,"openInterest":0,"timeValue":1.69,"theoreticalOptionValue":59.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.61,"markPercentChange":-1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"372.0":[{"putCall":"PUT","symbol":"SPY_112020P372","description":"SPY Nov 20 2020 372 Put","exchangeName":"OPR","bid":59.08,"ask":60.08,"last":0,"mark":59.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401118,"netChange":0,"volatility":18.787,"delta":-0.833,"gamma":0.005,"theta":-0.018,"vega":0.634,"rho":-1.248,"openInterest":0,"timeValue":1.63,"theoreticalOptionValue":60.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.61,"markPercentChange":-1.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_112020P375","description":"SPY Nov 20 2020 375 Put","exchangeName":"OPR","bid":61.94,"ask":62.94,"last":0,"mark":62.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401029,"netChange":0,"volatility":18.871,"delta":-0.845,"gamma":0.005,"theta":-0.017,"vega":0.601,"rho":-1.205,"openInterest":0,"timeValue":1.49,"theoreticalOptionValue":62.965,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.61,"markPercentChange":-0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_112020P380","description":"SPY Nov 20 2020 380 Put","exchangeName":"OPR","bid":66.75,"ask":67.75,"last":58.58,"mark":67.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577718196718,"quoteTimeInLong":1582727401029,"netChange":-0.14,"volatility":20.164,"delta":-0.843,"gamma":0.005,"theta":-0.018,"vega":0.602,"rho":-1.216,"openInterest":6,"timeValue":-7.37,"theoreticalOptionValue":68.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.21,"markChange":-0.63,"markPercentChange":-0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_112020P385","description":"SPY Nov 20 2020 385 Put","exchangeName":"OPR","bid":71.61,"ask":72.61,"last":90.76,"mark":72.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570720524355,"quoteTimeInLong":1582727401029,"netChange":27.23,"volatility":20.52,"delta":-0.856,"gamma":0.004,"theta":-0.017,"vega":0.563,"rho":-1.157,"openInterest":1,"timeValue":19.81,"theoreticalOptionValue":72.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.45,"markChange":-0.61,"markPercentChange":-0.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_112020P390","description":"SPY Nov 20 2020 390 Put","exchangeName":"OPR","bid":76.5,"ask":77.49,"last":0,"mark":77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401160,"netChange":0,"volatility":21.484,"delta":-0.858,"gamma":0.004,"theta":-0.018,"vega":0.554,"rho":-1.146,"openInterest":0,"timeValue":1.05,"theoreticalOptionValue":77.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.61,"markPercentChange":-0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_112020P395","description":"SPY Nov 20 2020 395 Put","exchangeName":"OPR","bid":81.41,"ask":82.4,"last":0,"mark":81.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":22.4,"delta":-0.86,"gamma":0.004,"theta":-0.018,"vega":0.546,"rho":-1.133,"openInterest":0,"timeValue":0.95,"theoreticalOptionValue":82.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.65,"markPercentChange":-0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_112020P400","description":"SPY Nov 20 2020 400 Put","exchangeName":"OPR","bid":86.35,"ask":87.35,"last":95.19,"mark":86.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572622156431,"quoteTimeInLong":1582727401029,"netChange":16.92,"volatility":23.192,"delta":-0.863,"gamma":0.003,"theta":-0.019,"vega":0.533,"rho":-1.111,"openInterest":0,"timeValue":9.24,"theoreticalOptionValue":87.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1605920400000,"daysToExpiration":268,"expirationType":"R","lastTradingDay":1605848400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.33,"markChange":-0.68,"markPercentChange":-0.77,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-12-18:296":{"25.0":[{"putCall":"PUT","symbol":"SPY_121820P25","description":"SPY Dec 18 2020 25 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.01,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555236055,"quoteTimeInLong":1582727401128,"netChange":0.01,"volatility":86.7,"delta":0,"gamma":0,"theta":0,"vega":0.002,"rho":0,"openInterest":5967,"timeValue":0.01,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":25,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9900,"markChange":0.12,"markPercentChange":124900,"inTheMoney":false,"mini":false,"nonStandard":false}],"50.0":[{"putCall":"PUT","symbol":"SPY_121820P50","description":"SPY Dec 18 2020 50 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641007379,"quoteTimeInLong":1582727401167,"netChange":0,"volatility":62.726,"delta":0,"gamma":0,"theta":0,"vega":0.002,"rho":-0.001,"openInterest":3564,"timeValue":0.02,"theoreticalOptionValue":0.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.98,"markChange":0.11,"markPercentChange":924.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"PUT","symbol":"SPY_121820P75","description":"SPY Dec 18 2020 75 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.01,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581695016641,"quoteTimeInLong":1582727401167,"netChange":-0.03,"volatility":57.199,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.011,"rho":-0.003,"openInterest":1570,"timeValue":0.01,"theoreticalOptionValue":0.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-47.98,"markChange":0.07,"markPercentChange":139.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"PUT","symbol":"SPY_121820P80","description":"SPY Dec 18 2020 80 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.01,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581605686180,"quoteTimeInLong":1582727401154,"netChange":-0.03,"volatility":60.65,"delta":-0.003,"gamma":0,"theta":-0.002,"vega":0.023,"rho":-0.008,"openInterest":132,"timeValue":0.01,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-51.75,"markChange":0.06,"markPercentChange":107.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"PUT","symbol":"SPY_121820P85","description":"SPY Dec 18 2020 85 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.04,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577740290468,"quoteTimeInLong":1582727401135,"netChange":-0.01,"volatility":58.259,"delta":-0.003,"gamma":0,"theta":-0.002,"vega":0.025,"rho":-0.009,"openInterest":31,"timeValue":0.04,"theoreticalOptionValue":0.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.12,"markChange":0.06,"markPercentChange":83.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"PUT","symbol":"SPY_121820P90","description":"SPY Dec 18 2020 90 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578593170346,"quoteTimeInLong":1582727401140,"netChange":-0.03,"volatility":55.809,"delta":-0.003,"gamma":0,"theta":-0.002,"vega":0.026,"rho":-0.009,"openInterest":156,"timeValue":0.03,"theoreticalOptionValue":0.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-38.63,"markChange":0.05,"markPercentChange":64.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"PUT","symbol":"SPY_121820P95","description":"SPY Dec 18 2020 95 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.05,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577740321247,"quoteTimeInLong":1582727401136,"netChange":-0.02,"volatility":53.682,"delta":-0.003,"gamma":0,"theta":-0.002,"vega":0.027,"rho":-0.009,"openInterest":170,"timeValue":0.05,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.14,"markChange":0.04,"markPercentChange":48.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"PUT","symbol":"SPY_121820P100","description":"SPY Dec 18 2020 100 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.06,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573860349,"quoteTimeInLong":1582727401156,"netChange":-0.02,"volatility":48.533,"delta":-0.002,"gamma":0,"theta":-0.002,"vega":0.019,"rho":-0.006,"openInterest":4802,"timeValue":0.06,"theoreticalOptionValue":0.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.35,"markChange":0.03,"markPercentChange":35.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"PUT","symbol":"SPY_121820P105","description":"SPY Dec 18 2020 105 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.04,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579617011996,"quoteTimeInLong":1582727401146,"netChange":-0.05,"volatility":44.538,"delta":-0.002,"gamma":0,"theta":-0.001,"vega":0.015,"rho":-0.005,"openInterest":322,"timeValue":0.04,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-46.9,"markChange":0.02,"markPercentChange":25,"inTheMoney":false,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"PUT","symbol":"SPY_121820P110","description":"SPY Dec 18 2020 110 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.15,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647475396,"quoteTimeInLong":1582727401140,"netChange":0.05,"volatility":49.557,"delta":-0.005,"gamma":0,"theta":-0.003,"vega":0.04,"rho":-0.014,"openInterest":1198,"timeValue":0.15,"theoreticalOptionValue":0.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.83,"markChange":0.01,"markPercentChange":4.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"PUT","symbol":"SPY_121820P115","description":"SPY Dec 18 2020 115 Put","exchangeName":"OPR","bid":0.01,"ask":0.26,"last":0.11,"mark":0.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659363387,"quoteTimeInLong":1582727401180,"netChange":0,"volatility":44.688,"delta":-0.003,"gamma":0,"theta":-0.002,"vega":0.028,"rho":-0.01,"openInterest":1865,"timeValue":0.11,"theoreticalOptionValue":0.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.93,"markChange":-0.01,"markPercentChange":-3.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"PUT","symbol":"SPY_121820P120","description":"SPY Dec 18 2020 120 Put","exchangeName":"OPR","bid":0.04,"ask":0.28,"last":0.13,"mark":0.16,"bidSize":5,"askSize":10,"bidAskSize":"5X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565735680,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":41.6,"delta":-0.003,"gamma":0,"theta":-0.002,"vega":0.024,"rho":-0.008,"openInterest":2536,"timeValue":0.13,"theoreticalOptionValue":0.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.75,"markChange":0,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"PUT","symbol":"SPY_121820P125","description":"SPY Dec 18 2020 125 Put","exchangeName":"OPR","bid":0.05,"ask":0.3,"last":0.21,"mark":0.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659739358,"quoteTimeInLong":1582727401145,"netChange":0.06,"volatility":42.794,"delta":-0.005,"gamma":0,"theta":-0.003,"vega":0.038,"rho":-0.013,"openInterest":2353,"timeValue":0.21,"theoreticalOptionValue":0.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.78,"markChange":-0.02,"markPercentChange":-9.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_121820P130","description":"SPY Dec 18 2020 130 Put","exchangeName":"OPR","bid":0.07,"ask":0.31,"last":0.17,"mark":0.19,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557346705,"quoteTimeInLong":1582727401159,"netChange":0,"volatility":43.904,"delta":-0.007,"gamma":0,"theta":-0.004,"vega":0.057,"rho":-0.021,"openInterest":8061,"timeValue":0.17,"theoreticalOptionValue":0.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.23,"markChange":-0.03,"markPercentChange":-15.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"PUT","symbol":"SPY_121820P135","description":"SPY Dec 18 2020 135 Put","exchangeName":"OPR","bid":0.09,"ask":0.34,"last":0.21,"mark":0.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653055577,"quoteTimeInLong":1582727401115,"netChange":0.03,"volatility":40.884,"delta":-0.006,"gamma":0,"theta":-0.003,"vega":0.05,"rho":-0.018,"openInterest":1095,"timeValue":0.21,"theoreticalOptionValue":0.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.72,"markChange":-0.04,"markPercentChange":-16.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_121820P140","description":"SPY Dec 18 2020 140 Put","exchangeName":"OPR","bid":0.12,"ask":0.37,"last":0.26,"mark":0.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663148221,"quoteTimeInLong":1582727401041,"netChange":0.05,"volatility":39.634,"delta":-0.007,"gamma":0,"theta":-0.004,"vega":0.055,"rho":-0.02,"openInterest":2104,"timeValue":0.26,"theoreticalOptionValue":0.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.28,"markChange":-0.04,"markPercentChange":-15.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"PUT","symbol":"SPY_121820P145","description":"SPY Dec 18 2020 145 Put","exchangeName":"OPR","bid":0.16,"ask":0.41,"last":0.26,"mark":0.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648900111,"quoteTimeInLong":1582727401041,"netChange":0.01,"volatility":40.334,"delta":-0.01,"gamma":0,"theta":-0.005,"vega":0.075,"rho":-0.029,"openInterest":7141,"timeValue":0.26,"theoreticalOptionValue":0.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.34,"markChange":-0.06,"markPercentChange":-17.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_121820P150","description":"SPY Dec 18 2020 150 Put","exchangeName":"OPR","bid":0.19,"ask":0.44,"last":0.37,"mark":0.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659361431,"quoteTimeInLong":1582727401041,"netChange":0.09,"volatility":38.263,"delta":-0.01,"gamma":0,"theta":-0.005,"vega":0.074,"rho":-0.028,"openInterest":5601,"timeValue":0.37,"theoreticalOptionValue":0.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.41,"markChange":-0.09,"markPercentChange":-21.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_121820P155","description":"SPY Dec 18 2020 155 Put","exchangeName":"OPR","bid":0.24,"ask":0.49,"last":0.45,"mark":0.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654364464,"quoteTimeInLong":1582727401041,"netChange":0.13,"volatility":38.272,"delta":-0.013,"gamma":0,"theta":-0.006,"vega":0.092,"rho":-0.036,"openInterest":1924,"timeValue":0.45,"theoreticalOptionValue":0.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.4,"markChange":-0.09,"markPercentChange":-20.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_121820P160","description":"SPY Dec 18 2020 160 Put","exchangeName":"OPR","bid":0.29,"ask":0.54,"last":0.55,"mark":0.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654364464,"quoteTimeInLong":1582727401041,"netChange":0.18,"volatility":37.336,"delta":-0.014,"gamma":0,"theta":-0.006,"vega":0.102,"rho":-0.041,"openInterest":2669,"timeValue":0.55,"theoreticalOptionValue":0.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.03,"markChange":-0.1,"markPercentChange":-19.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_121820P165","description":"SPY Dec 18 2020 165 Put","exchangeName":"OPR","bid":0.35,"ask":0.6,"last":0.45,"mark":0.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652877685,"quoteTimeInLong":1582727401041,"netChange":0.02,"volatility":35.475,"delta":-0.014,"gamma":0,"theta":-0.006,"vega":0.101,"rho":-0.04,"openInterest":3630,"timeValue":0.45,"theoreticalOptionValue":0.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.51,"markChange":-0.09,"markPercentChange":-16.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_121820P170","description":"SPY Dec 18 2020 170 Put","exchangeName":"OPR","bid":0.43,"ask":0.68,"last":0.6,"mark":0.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657973150,"quoteTimeInLong":1582727401041,"netChange":0.11,"volatility":35.614,"delta":-0.018,"gamma":0,"theta":-0.007,"vega":0.126,"rho":-0.052,"openInterest":6062,"timeValue":0.6,"theoreticalOptionValue":0.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.25,"markChange":-0.12,"markPercentChange":-18.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_121820P175","description":"SPY Dec 18 2020 175 Put","exchangeName":"OPR","bid":0.51,"ask":0.75,"last":0.76,"mark":0.63,"bidSize":10,"askSize":7,"bidAskSize":"10X7","lastSize":0,"highPrice":0.76,"lowPrice":0.76,"openPrice":0,"closePrice":0.78,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1582727400732,"quoteTimeInLong":1582727401145,"netChange":-0.02,"volatility":34.799,"delta":-0.02,"gamma":0,"theta":-0.008,"vega":0.139,"rho":-0.059,"openInterest":5446,"timeValue":0.76,"theoreticalOptionValue":0.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.09,"markChange":-0.15,"markPercentChange":-19.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_121820P180","description":"SPY Dec 18 2020 180 Put","exchangeName":"OPR","bid":0.61,"ask":0.86,"last":0.88,"mark":0.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663980145,"quoteTimeInLong":1582727401041,"netChange":0.23,"volatility":34.066,"delta":-0.023,"gamma":0.001,"theta":-0.009,"vega":0.156,"rho":-0.067,"openInterest":1752,"timeValue":0.88,"theoreticalOptionValue":0.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.36,"markChange":-0.16,"markPercentChange":-17.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_121820P185","description":"SPY Dec 18 2020 185 Put","exchangeName":"OPR","bid":0.72,"ask":0.97,"last":0.94,"mark":0.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658215268,"quoteTimeInLong":1582727401041,"netChange":0.19,"volatility":33.358,"delta":-0.026,"gamma":0.001,"theta":-0.01,"vega":0.173,"rho":-0.076,"openInterest":4287,"timeValue":0.94,"theoreticalOptionValue":1.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.53,"markChange":-0.15,"markPercentChange":-15.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_121820P190","description":"SPY Dec 18 2020 190 Put","exchangeName":"OPR","bid":0.86,"ask":1.11,"last":1,"mark":0.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":1,"lowPrice":0.85,"openPrice":0,"closePrice":1.11,"totalVolume":63,"tradeDate":null,"tradeTimeInLong":1582727400953,"quoteTimeInLong":1582727401041,"netChange":-0.11,"volatility":31.968,"delta":-0.028,"gamma":0.001,"theta":-0.01,"vega":0.181,"rho":-0.079,"openInterest":7225,"timeValue":1,"theoreticalOptionValue":1.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.55,"markChange":-0.12,"markPercentChange":-10.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_121820P195","description":"SPY Dec 18 2020 195 Put","exchangeName":"OPR","bid":1.01,"ask":1.26,"last":1.31,"mark":1.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660076567,"quoteTimeInLong":1582727401041,"netChange":0.32,"volatility":32.092,"delta":-0.035,"gamma":0.001,"theta":-0.011,"vega":0.216,"rho":-0.099,"openInterest":2521,"timeValue":1.31,"theoreticalOptionValue":1.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.66,"markChange":-0.12,"markPercentChange":-9.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_121820P200","description":"SPY Dec 18 2020 200 Put","exchangeName":"OPR","bid":1.2,"ask":1.45,"last":1.52,"mark":1.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663376416,"quoteTimeInLong":1582727401041,"netChange":0.41,"volatility":30.543,"delta":-0.036,"gamma":0.001,"theta":-0.011,"vega":0.222,"rho":-0.101,"openInterest":6882,"timeValue":1.52,"theoreticalOptionValue":1.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.98,"markChange":-0.08,"markPercentChange":-5.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_121820P205","description":"SPY Dec 18 2020 205 Put","exchangeName":"OPR","bid":1.4,"ask":1.65,"last":1.64,"mark":1.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661096186,"quoteTimeInLong":1582727401041,"netChange":0.31,"volatility":30.627,"delta":-0.044,"gamma":0.001,"theta":-0.013,"vega":0.261,"rho":-0.124,"openInterest":2292,"timeValue":1.64,"theoreticalOptionValue":1.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.49,"markChange":-0.18,"markPercentChange":-10.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_121820P210","description":"SPY Dec 18 2020 210 Put","exchangeName":"OPR","bid":1.65,"ask":1.9,"last":1.96,"mark":1.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662103600,"quoteTimeInLong":1582727401041,"netChange":0.42,"volatility":30.143,"delta":-0.05,"gamma":0.001,"theta":-0.014,"vega":0.292,"rho":-0.142,"openInterest":11370,"timeValue":1.96,"theoreticalOptionValue":1.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.1,"markChange":-0.22,"markPercentChange":-11.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_121820P215","description":"SPY Dec 18 2020 215 Put","exchangeName":"OPR","bid":1.93,"ask":2.18,"last":2.3,"mark":2.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658864972,"quoteTimeInLong":1582727401041,"netChange":0.53,"volatility":29.683,"delta":-0.057,"gamma":0.001,"theta":-0.016,"vega":0.325,"rho":-0.163,"openInterest":8204,"timeValue":2.3,"theoreticalOptionValue":2.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.09,"markChange":-0.24,"markPercentChange":-10.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_121820P220","description":"SPY Dec 18 2020 220 Put","exchangeName":"OPR","bid":2.17,"ask":2.57,"last":2.59,"mark":2.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657775213,"quoteTimeInLong":1582727401041,"netChange":0.56,"volatility":29.246,"delta":-0.065,"gamma":0.002,"theta":-0.017,"vega":0.36,"rho":-0.186,"openInterest":8337,"timeValue":2.59,"theoreticalOptionValue":2.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.98,"markChange":-0.27,"markPercentChange":-10.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_121820P225","description":"SPY Dec 18 2020 225 Put","exchangeName":"OPR","bid":2.53,"ask":2.93,"last":2.18,"mark":2.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575671906,"quoteTimeInLong":1582727401041,"netChange":-0.16,"volatility":28.703,"delta":-0.074,"gamma":0.002,"theta":-0.019,"vega":0.395,"rho":-0.21,"openInterest":6562,"timeValue":2.18,"theoreticalOptionValue":2.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.32,"markChange":-0.28,"markPercentChange":-9.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_121820P230","description":"SPY Dec 18 2020 230 Put","exchangeName":"OPR","bid":2.94,"ask":3.34,"last":3.59,"mark":3.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664033775,"quoteTimeInLong":1582727401041,"netChange":0.9,"volatility":28.362,"delta":-0.084,"gamma":0.002,"theta":-0.02,"vega":0.437,"rho":-0.24,"openInterest":11037,"timeValue":3.59,"theoreticalOptionValue":3.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.06,"markChange":-0.31,"markPercentChange":-9.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_121820P235","description":"SPY Dec 18 2020 235 Put","exchangeName":"OPR","bid":3.4,"ask":3.8,"last":4.05,"mark":3.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663913880,"quoteTimeInLong":1582727401041,"netChange":0.97,"volatility":27.827,"delta":-0.095,"gamma":0.002,"theta":-0.022,"vega":0.477,"rho":-0.269,"openInterest":7332,"timeValue":4.05,"theoreticalOptionValue":3.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.87,"markChange":-0.3,"markPercentChange":-7.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_121820P240","description":"SPY Dec 18 2020 240 Put","exchangeName":"OPR","bid":3.93,"ask":4.33,"last":4.58,"mark":4.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663326636,"quoteTimeInLong":1582727401041,"netChange":1.07,"volatility":26.752,"delta":-0.103,"gamma":0.002,"theta":-0.022,"vega":0.505,"rho":-0.29,"openInterest":7915,"timeValue":4.58,"theoreticalOptionValue":4.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.62,"markChange":-0.22,"markPercentChange":-4.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_121820P245","description":"SPY Dec 18 2020 245 Put","exchangeName":"OPR","bid":4.5,"ask":4.9,"last":4.92,"mark":4.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660493568,"quoteTimeInLong":1582727401041,"netChange":0.94,"volatility":27.011,"delta":-0.12,"gamma":0.003,"theta":-0.025,"vega":0.566,"rho":-0.341,"openInterest":5117,"timeValue":4.92,"theoreticalOptionValue":5.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.8,"markChange":-0.27,"markPercentChange":-5.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_121820P250","description":"SPY Dec 18 2020 250 Put","exchangeName":"OPR","bid":4.25,"ask":6.65,"last":5.1,"mark":5.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":5.1,"lowPrice":5.1,"openPrice":0,"closePrice":5.6,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1582727401151,"quoteTimeInLong":1582727401154,"netChange":-0.5,"volatility":25.835,"delta":-0.13,"gamma":0.003,"theta":-0.025,"vega":0.596,"rho":-0.365,"openInterest":14137,"timeValue":5.1,"theoreticalOptionValue":5.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.96,"markChange":-0.15,"markPercentChange":-2.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_121820P255","description":"SPY Dec 18 2020 255 Put","exchangeName":"OPR","bid":5.81,"ask":6.31,"last":6.68,"mark":6.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663849718,"quoteTimeInLong":1582727401041,"netChange":1.59,"volatility":26.315,"delta":-0.152,"gamma":0.003,"theta":-0.028,"vega":0.663,"rho":-0.429,"openInterest":11258,"timeValue":6.68,"theoreticalOptionValue":6.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.43,"markChange":-0.43,"markPercentChange":-6.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_121820P260","description":"SPY Dec 18 2020 260 Put","exchangeName":"OPR","bid":6.6,"ask":7.1,"last":7.36,"mark":6.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664192540,"quoteTimeInLong":1582727401041,"netChange":1.62,"volatility":25.776,"delta":-0.168,"gamma":0.003,"theta":-0.029,"vega":0.709,"rho":-0.474,"openInterest":22809,"timeValue":7.36,"theoreticalOptionValue":7.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.9,"markChange":-0.52,"markPercentChange":-7.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_121820P265","description":"SPY Dec 18 2020 265 Put","exchangeName":"OPR","bid":7.46,"ask":7.96,"last":7.98,"mark":7.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663692114,"quoteTimeInLong":1582727401041,"netChange":1.52,"volatility":25.367,"delta":-0.187,"gamma":0.004,"theta":-0.031,"vega":0.757,"rho":-0.525,"openInterest":8072,"timeValue":7.98,"theoreticalOptionValue":8.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.41,"markChange":-0.57,"markPercentChange":-6.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_121820P270","description":"SPY Dec 18 2020 270 Put","exchangeName":"OPR","bid":8.41,"ask":8.91,"last":9.3,"mark":8.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663304478,"quoteTimeInLong":1582727401041,"netChange":2.08,"volatility":25.022,"delta":-0.207,"gamma":0.004,"theta":-0.032,"vega":0.806,"rho":-0.581,"openInterest":16812,"timeValue":9.3,"theoreticalOptionValue":9.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.44,"markChange":-0.59,"markPercentChange":-6.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_121820P275","description":"SPY Dec 18 2020 275 Put","exchangeName":"OPR","bid":9.44,"ask":9.94,"last":10.43,"mark":9.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662259973,"quoteTimeInLong":1582727401041,"netChange":2.36,"volatility":24.376,"delta":-0.227,"gamma":0.004,"theta":-0.033,"vega":0.849,"rho":-0.635,"openInterest":13107,"timeValue":10.43,"theoreticalOptionValue":10.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.11,"markChange":-0.52,"markPercentChange":-5.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_121820P276","description":"SPY Dec 18 2020 276 Put","exchangeName":"OPR","bid":9.66,"ask":10.16,"last":10.56,"mark":9.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662383609,"quoteTimeInLong":1582727401036,"netChange":2.32,"volatility":24.278,"delta":-0.231,"gamma":0.004,"theta":-0.033,"vega":0.859,"rho":-0.646,"openInterest":927,"timeValue":10.56,"theoreticalOptionValue":10.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.25,"markChange":-0.49,"markPercentChange":-4.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_121820P277","description":"SPY Dec 18 2020 277 Put","exchangeName":"OPR","bid":9.88,"ask":10.38,"last":5.03,"mark":10.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582058479724,"quoteTimeInLong":1582727401036,"netChange":-3.39,"volatility":24.158,"delta":-0.236,"gamma":0.004,"theta":-0.033,"vega":0.867,"rho":-0.658,"openInterest":648,"timeValue":5.03,"theoreticalOptionValue":10.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32,"markChange":-0.47,"markPercentChange":-4.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_121820P278","description":"SPY Dec 18 2020 278 Put","exchangeName":"OPR","bid":10,"ask":10.8,"last":6.18,"mark":10.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582317815539,"quoteTimeInLong":1582727401036,"netChange":-2.42,"volatility":24.051,"delta":-0.24,"gamma":0.005,"theta":-0.034,"vega":0.876,"rho":-0.67,"openInterest":496,"timeValue":6.18,"theoreticalOptionValue":10.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.43,"markChange":-0.41,"markPercentChange":-3.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_121820P279","description":"SPY Dec 18 2020 279 Put","exchangeName":"OPR","bid":10.18,"ask":10.98,"last":11.53,"mark":10.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659365935,"quoteTimeInLong":1582727401036,"netChange":2.74,"volatility":23.951,"delta":-0.245,"gamma":0.005,"theta":-0.034,"vega":0.885,"rho":-0.682,"openInterest":471,"timeValue":11.53,"theoreticalOptionValue":11.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.83,"markChange":-0.45,"markPercentChange":-4.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_121820P280","description":"SPY Dec 18 2020 280 Put","exchangeName":"OPR","bid":10.41,"ask":11.21,"last":10.78,"mark":10.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":10.78,"lowPrice":10.78,"openPrice":0,"closePrice":11.26,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1582727400168,"quoteTimeInLong":1582727401041,"netChange":-0.48,"volatility":23.847,"delta":-0.249,"gamma":0.005,"theta":-0.034,"vega":0.894,"rho":-0.694,"openInterest":19300,"timeValue":10.78,"theoreticalOptionValue":11.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.26,"markChange":-0.45,"markPercentChange":-4,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_121820P281","description":"SPY Dec 18 2020 281 Put","exchangeName":"OPR","bid":10.65,"ask":11.45,"last":12,"mark":11.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659054061,"quoteTimeInLong":1582727401036,"netChange":2.83,"volatility":23.738,"delta":-0.254,"gamma":0.005,"theta":-0.034,"vega":0.903,"rho":-0.706,"openInterest":1415,"timeValue":12,"theoreticalOptionValue":11.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.63,"markChange":-0.44,"markPercentChange":-3.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_121820P282","description":"SPY Dec 18 2020 282 Put","exchangeName":"OPR","bid":10.89,"ask":11.69,"last":5.44,"mark":11.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143358672,"quoteTimeInLong":1582727401036,"netChange":-3.92,"volatility":23.642,"delta":-0.259,"gamma":0.005,"theta":-0.034,"vega":0.911,"rho":-0.719,"openInterest":551,"timeValue":5.44,"theoreticalOptionValue":11.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-33.46,"markChange":-0.44,"markPercentChange":-3.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_121820P283","description":"SPY Dec 18 2020 283 Put","exchangeName":"OPR","bid":11.14,"ask":11.94,"last":9.7,"mark":11.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582568852479,"quoteTimeInLong":1582727401036,"netChange":0.14,"volatility":23.551,"delta":-0.264,"gamma":0.005,"theta":-0.034,"vega":0.92,"rho":-0.732,"openInterest":497,"timeValue":9.7,"theoreticalOptionValue":11.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.13,"markChange":-0.43,"markPercentChange":-3.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_121820P284","description":"SPY Dec 18 2020 284 Put","exchangeName":"OPR","bid":11.39,"ask":12.19,"last":12.4,"mark":11.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663419692,"quoteTimeInLong":1582727401037,"netChange":2.63,"volatility":23.456,"delta":-0.269,"gamma":0.005,"theta":-0.035,"vega":0.929,"rho":-0.745,"openInterest":2348,"timeValue":12.4,"theoreticalOptionValue":12.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.53,"markChange":-0.42,"markPercentChange":-3.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_121820P285","description":"SPY Dec 18 2020 285 Put","exchangeName":"OPR","bid":11.64,"ask":12.44,"last":13.09,"mark":12.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659146540,"quoteTimeInLong":1582727401041,"netChange":3.12,"volatility":23.341,"delta":-0.274,"gamma":0.005,"theta":-0.035,"vega":0.937,"rho":-0.757,"openInterest":8690,"timeValue":13.09,"theoreticalOptionValue":12.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.01,"markChange":-0.42,"markPercentChange":-3.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_121820P286","description":"SPY Dec 18 2020 286 Put","exchangeName":"OPR","bid":11.89,"ask":12.69,"last":6.19,"mark":12.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582058474616,"quoteTimeInLong":1582727401036,"netChange":-4,"volatility":23.215,"delta":-0.279,"gamma":0.005,"theta":-0.035,"vega":0.945,"rho":-0.77,"openInterest":473,"timeValue":6.19,"theoreticalOptionValue":12.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.5,"markChange":-0.41,"markPercentChange":-3.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_121820P287","description":"SPY Dec 18 2020 287 Put","exchangeName":"OPR","bid":12.15,"ask":12.95,"last":13.05,"mark":12.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658319088,"quoteTimeInLong":1582727401037,"netChange":2.64,"volatility":23.107,"delta":-0.284,"gamma":0.005,"theta":-0.035,"vega":0.953,"rho":-0.783,"openInterest":1607,"timeValue":13.05,"theoreticalOptionValue":12.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.44,"markChange":-0.39,"markPercentChange":-3.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_121820P288","description":"SPY Dec 18 2020 288 Put","exchangeName":"OPR","bid":12.42,"ask":13.22,"last":13,"mark":12.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657325615,"quoteTimeInLong":1582727401036,"netChange":2.38,"volatility":22.999,"delta":-0.289,"gamma":0.005,"theta":-0.035,"vega":0.961,"rho":-0.796,"openInterest":1004,"timeValue":13,"theoreticalOptionValue":13.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.99,"markChange":-0.38,"markPercentChange":-2.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_121820P289","description":"SPY Dec 18 2020 289 Put","exchangeName":"OPR","bid":12.68,"ask":13.48,"last":6.63,"mark":13.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582058467959,"quoteTimeInLong":1582727401037,"netChange":-4.22,"volatility":22.902,"delta":-0.294,"gamma":0.005,"theta":-0.035,"vega":0.969,"rho":-0.81,"openInterest":3275,"timeValue":6.63,"theoreticalOptionValue":13.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.26,"markChange":-0.41,"markPercentChange":-3.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_121820P290","description":"SPY Dec 18 2020 290 Put","exchangeName":"OPR","bid":12.96,"ask":13.76,"last":13.69,"mark":13.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660731906,"quoteTimeInLong":1582727401041,"netChange":2.63,"volatility":22.877,"delta":-0.3,"gamma":0.005,"theta":-0.035,"vega":0.978,"rho":-0.825,"openInterest":21382,"timeValue":13.69,"theoreticalOptionValue":13.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.07,"markChange":-0.41,"markPercentChange":-2.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_121820P291","description":"SPY Dec 18 2020 291 Put","exchangeName":"OPR","bid":13.24,"ask":14.04,"last":10.3,"mark":13.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557831064,"quoteTimeInLong":1582727401036,"netChange":-0.99,"volatility":22.709,"delta":-0.305,"gamma":0.005,"theta":-0.035,"vega":0.985,"rho":-0.838,"openInterest":324,"timeValue":10.3,"theoreticalOptionValue":14.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.02,"markChange":-0.41,"markPercentChange":-2.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_121820P292","description":"SPY Dec 18 2020 292 Put","exchangeName":"OPR","bid":13.52,"ask":14.32,"last":12.15,"mark":13.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645731240,"quoteTimeInLong":1582727401037,"netChange":0.63,"volatility":22.603,"delta":-0.31,"gamma":0.006,"theta":-0.035,"vega":0.993,"rho":-0.851,"openInterest":338,"timeValue":12.15,"theoreticalOptionValue":14.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.41,"markChange":-0.41,"markPercentChange":-2.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_121820P293","description":"SPY Dec 18 2020 293 Put","exchangeName":"OPR","bid":13.81,"ask":14.61,"last":8.53,"mark":14.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582311174497,"quoteTimeInLong":1582727401036,"netChange":-3.22,"volatility":22.587,"delta":-0.316,"gamma":0.006,"theta":-0.036,"vega":1.001,"rho":-0.867,"openInterest":328,"timeValue":8.53,"theoreticalOptionValue":14.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.02,"markChange":-0.41,"markPercentChange":-2.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_121820P294","description":"SPY Dec 18 2020 294 Put","exchangeName":"OPR","bid":14.1,"ask":14.9,"last":12.11,"mark":14.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571482406,"quoteTimeInLong":1582727401037,"netChange":0.12,"volatility":22.416,"delta":-0.321,"gamma":0.006,"theta":-0.036,"vega":1.007,"rho":-0.88,"openInterest":366,"timeValue":12.11,"theoreticalOptionValue":14.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.8,"markChange":-0.41,"markPercentChange":-2.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_121820P295","description":"SPY Dec 18 2020 295 Put","exchangeName":"OPR","bid":14.39,"ask":15.19,"last":15.57,"mark":14.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663981259,"quoteTimeInLong":1582727401041,"netChange":3.34,"volatility":22.31,"delta":-0.327,"gamma":0.006,"theta":-0.036,"vega":1.015,"rho":-0.894,"openInterest":2454,"timeValue":15.57,"theoreticalOptionValue":15.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.96,"markChange":-0.41,"markPercentChange":-2.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_121820P296","description":"SPY Dec 18 2020 296 Put","exchangeName":"OPR","bid":14.69,"ask":15.49,"last":7.44,"mark":15.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143358788,"quoteTimeInLong":1582727401036,"netChange":-5.04,"volatility":22.194,"delta":-0.333,"gamma":0.006,"theta":-0.036,"vega":1.021,"rho":-0.908,"openInterest":238,"timeValue":7.44,"theoreticalOptionValue":15.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.48,"markChange":-0.42,"markPercentChange":-2.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_121820P297","description":"SPY Dec 18 2020 297 Put","exchangeName":"OPR","bid":15,"ask":15.8,"last":12.24,"mark":15.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576612015,"quoteTimeInLong":1582727401037,"netChange":-0.49,"volatility":22.19,"delta":-0.339,"gamma":0.006,"theta":-0.036,"vega":1.029,"rho":-0.924,"openInterest":262,"timeValue":12.24,"theoreticalOptionValue":15.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.07,"markChange":-0.42,"markPercentChange":-2.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_121820P298","description":"SPY Dec 18 2020 298 Put","exchangeName":"OPR","bid":15.31,"ask":16.11,"last":14.58,"mark":15.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647506301,"quoteTimeInLong":1582727401036,"netChange":1.6,"volatility":22.094,"delta":-0.345,"gamma":0.006,"theta":-0.036,"vega":1.035,"rho":-0.938,"openInterest":1684,"timeValue":14.58,"theoreticalOptionValue":16.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.92,"markChange":-0.42,"markPercentChange":-2.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_121820P299","description":"SPY Dec 18 2020 299 Put","exchangeName":"OPR","bid":15.62,"ask":16.42,"last":13.15,"mark":16.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564587585,"quoteTimeInLong":1582727401036,"netChange":-0.09,"volatility":21.9,"delta":-0.35,"gamma":0.006,"theta":-0.036,"vega":1.041,"rho":-0.952,"openInterest":244,"timeValue":13.15,"theoreticalOptionValue":16.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.57,"markChange":-0.41,"markPercentChange":-2.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_121820P300","description":"SPY Dec 18 2020 300 Put","exchangeName":"OPR","bid":15.94,"ask":16.74,"last":17.11,"mark":16.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663326636,"quoteTimeInLong":1582727401041,"netChange":3.6,"volatility":21.789,"delta":-0.356,"gamma":0.006,"theta":-0.036,"vega":1.048,"rho":-0.966,"openInterest":19253,"timeValue":17.11,"theoreticalOptionValue":16.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.53,"markChange":-0.4,"markPercentChange":-2.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_121820P301","description":"SPY Dec 18 2020 301 Put","exchangeName":"OPR","bid":16.27,"ask":17.07,"last":8.2,"mark":16.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582141496348,"quoteTimeInLong":1582727401037,"netChange":-5.57,"volatility":21.697,"delta":-0.363,"gamma":0.006,"theta":-0.036,"vega":1.054,"rho":-0.981,"openInterest":217,"timeValue":8.2,"theoreticalOptionValue":17.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.67,"markChange":-0.38,"markPercentChange":-2.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_121820P302","description":"SPY Dec 18 2020 302 Put","exchangeName":"OPR","bid":16.6,"ask":17.4,"last":18.47,"mark":17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":18.47,"lowPrice":18.47,"openPrice":0,"closePrice":17.38,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1582727400265,"quoteTimeInLong":1582727401036,"netChange":1.09,"volatility":21.599,"delta":-0.369,"gamma":0.006,"theta":-0.036,"vega":1.059,"rho":-0.996,"openInterest":1768,"timeValue":18.47,"theoreticalOptionValue":17.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.27,"markChange":-0.38,"markPercentChange":-2.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_121820P303","description":"SPY Dec 18 2020 303 Put","exchangeName":"OPR","bid":16.93,"ask":17.73,"last":18.4,"mark":17.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663234372,"quoteTimeInLong":1582727401036,"netChange":4.09,"volatility":21.501,"delta":-0.375,"gamma":0.006,"theta":-0.036,"vega":1.065,"rho":-1.011,"openInterest":425,"timeValue":18.4,"theoreticalOptionValue":17.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.07,"markChange":-0.4,"markPercentChange":-2.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_121820P304","description":"SPY Dec 18 2020 304 Put","exchangeName":"OPR","bid":17.26,"ask":18.06,"last":14.5,"mark":17.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564587585,"quoteTimeInLong":1582727401036,"netChange":-0.09,"volatility":21.425,"delta":-0.381,"gamma":0.006,"theta":-0.036,"vega":1.07,"rho":-1.026,"openInterest":720,"timeValue":14.5,"theoreticalOptionValue":18.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.5,"markChange":-0.42,"markPercentChange":-2.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_121820P305","description":"SPY Dec 18 2020 305 Put","exchangeName":"OPR","bid":17.61,"ask":18.41,"last":18.08,"mark":18.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657448902,"quoteTimeInLong":1582727401041,"netChange":3.21,"volatility":21.312,"delta":-0.388,"gamma":0.006,"theta":-0.036,"vega":1.075,"rho":-1.041,"openInterest":3718,"timeValue":18.08,"theoreticalOptionValue":18.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.42,"markChange":-0.41,"markPercentChange":-2.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_121820P306","description":"SPY Dec 18 2020 306 Put","exchangeName":"OPR","bid":17.96,"ask":18.76,"last":14.01,"mark":18.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574515858,"quoteTimeInLong":1582727401037,"netChange":-1.15,"volatility":21.198,"delta":-0.394,"gamma":0.006,"theta":-0.036,"vega":1.08,"rho":-1.056,"openInterest":253,"timeValue":14.01,"theoreticalOptionValue":18.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.13,"markChange":-0.41,"markPercentChange":-2.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_121820P307","description":"SPY Dec 18 2020 307 Put","exchangeName":"OPR","bid":18.31,"ask":19.11,"last":19.23,"mark":18.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662450952,"quoteTimeInLong":1582727401036,"netChange":3.78,"volatility":21.097,"delta":-0.401,"gamma":0.007,"theta":-0.035,"vega":1.085,"rho":-1.071,"openInterest":645,"timeValue":19.23,"theoreticalOptionValue":19.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.75,"markChange":-0.43,"markPercentChange":-2.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_121820P308","description":"SPY Dec 18 2020 308 Put","exchangeName":"OPR","bid":18.68,"ask":19.48,"last":15.66,"mark":19.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570753493,"quoteTimeInLong":1582727401036,"netChange":-0.09,"volatility":20.951,"delta":-0.408,"gamma":0.007,"theta":-0.035,"vega":1.089,"rho":-1.087,"openInterest":927,"timeValue":15.66,"theoreticalOptionValue":19.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.44,"markChange":-0.43,"markPercentChange":-2.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_121820P309","description":"SPY Dec 18 2020 309 Put","exchangeName":"OPR","bid":19.04,"ask":19.84,"last":16.84,"mark":19.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644397044,"quoteTimeInLong":1582727401036,"netChange":0.8,"volatility":20.921,"delta":-0.415,"gamma":0.007,"theta":-0.035,"vega":1.093,"rho":-1.103,"openInterest":474,"timeValue":16.84,"theoreticalOptionValue":19.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4,"markChange":-0.44,"markPercentChange":-2.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_121820P310","description":"SPY Dec 18 2020 310 Put","exchangeName":"OPR","bid":19.41,"ask":20.21,"last":21.11,"mark":19.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662824138,"quoteTimeInLong":1582727401041,"netChange":4.76,"volatility":20.739,"delta":-0.421,"gamma":0.007,"theta":-0.035,"vega":1.097,"rho":-1.118,"openInterest":12956,"timeValue":21.11,"theoreticalOptionValue":20.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.51,"markChange":-0.44,"markPercentChange":-2.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_121820P311","description":"SPY Dec 18 2020 311 Put","exchangeName":"OPR","bid":19.78,"ask":20.58,"last":19.03,"mark":20.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653751161,"quoteTimeInLong":1582727401036,"netChange":2.37,"volatility":20.634,"delta":-0.428,"gamma":0.007,"theta":-0.035,"vega":1.1,"rho":-1.133,"openInterest":1464,"timeValue":19.03,"theoreticalOptionValue":20.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.51,"markChange":-0.44,"markPercentChange":-2.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_121820P312","description":"SPY Dec 18 2020 312 Put","exchangeName":"OPR","bid":20.06,"ask":21.06,"last":21.02,"mark":20.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":21.02,"lowPrice":21.02,"openPrice":0,"closePrice":21.02,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1582727400567,"quoteTimeInLong":1582727401036,"netChange":0,"volatility":20.119,"delta":-0.435,"gamma":0.007,"theta":-0.034,"vega":1.103,"rho":-1.145,"openInterest":306,"timeValue":21.02,"theoreticalOptionValue":20.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.01,"markChange":-0.46,"markPercentChange":-2.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_121820P313","description":"SPY Dec 18 2020 313 Put","exchangeName":"OPR","bid":20.45,"ask":21.45,"last":21.39,"mark":20.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662450952,"quoteTimeInLong":1582727401036,"netChange":4.09,"volatility":20.004,"delta":-0.442,"gamma":0.007,"theta":-0.034,"vega":1.106,"rho":-1.16,"openInterest":1591,"timeValue":21.39,"theoreticalOptionValue":20.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.11,"markChange":-0.47,"markPercentChange":-2.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_121820P314","description":"SPY Dec 18 2020 314 Put","exchangeName":"OPR","bid":20.85,"ask":21.85,"last":22,"mark":21.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657911901,"quoteTimeInLong":1582727401036,"netChange":4.38,"volatility":19.901,"delta":-0.449,"gamma":0.007,"theta":-0.034,"vega":1.109,"rho":-1.175,"openInterest":863,"timeValue":22,"theoreticalOptionValue":21.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.08,"markChange":-0.46,"markPercentChange":-2.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_121820P315","description":"SPY Dec 18 2020 315 Put","exchangeName":"OPR","bid":21.25,"ask":22.25,"last":22.52,"mark":21.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657787665,"quoteTimeInLong":1582727401041,"netChange":4.57,"volatility":19.791,"delta":-0.457,"gamma":0.007,"theta":-0.034,"vega":1.111,"rho":-1.191,"openInterest":9516,"timeValue":21.57,"theoreticalOptionValue":21.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.57,"markChange":-0.46,"markPercentChange":-2.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_121820P316","description":"SPY Dec 18 2020 316 Put","exchangeName":"OPR","bid":21.65,"ask":22.65,"last":17.2,"mark":22.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555349361,"quoteTimeInLong":1582727401036,"netChange":-1.09,"volatility":19.515,"delta":-0.464,"gamma":0.007,"theta":-0.033,"vega":1.113,"rho":-1.205,"openInterest":769,"timeValue":15.25,"theoreticalOptionValue":21.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.82,"markChange":-0.47,"markPercentChange":-2.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_121820P317","description":"SPY Dec 18 2020 317 Put","exchangeName":"OPR","bid":22.06,"ask":23.06,"last":13.73,"mark":22.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582310868305,"quoteTimeInLong":1582727401036,"netChange":-4.91,"volatility":19.564,"delta":-0.472,"gamma":0.007,"theta":-0.033,"vega":1.114,"rho":-1.221,"openInterest":842,"timeValue":10.78,"theoreticalOptionValue":22.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.29,"markChange":-0.48,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_121820P318","description":"SPY Dec 18 2020 318 Put","exchangeName":"OPR","bid":22.48,"ask":23.48,"last":21.68,"mark":22.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653573578,"quoteTimeInLong":1582727401036,"netChange":2.7,"volatility":19.942,"delta":-0.477,"gamma":0.007,"theta":-0.034,"vega":1.115,"rho":-1.237,"openInterest":272,"timeValue":17.73,"theoreticalOptionValue":23.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.51,"markChange":-0.48,"markPercentChange":-2.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_121820P319","description":"SPY Dec 18 2020 319 Put","exchangeName":"OPR","bid":22.9,"ask":23.9,"last":24.37,"mark":23.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663981259,"quoteTimeInLong":1582727401036,"netChange":5.04,"volatility":19.845,"delta":-0.484,"gamma":0.007,"theta":-0.034,"vega":1.116,"rho":-1.252,"openInterest":536,"timeValue":19.42,"theoreticalOptionValue":23.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.1,"markChange":-0.48,"markPercentChange":-2.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_121820P320","description":"SPY Dec 18 2020 320 Put","exchangeName":"OPR","bid":23.34,"ask":24.34,"last":24.3,"mark":23.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664040699,"quoteTimeInLong":1582727401041,"netChange":4.61,"volatility":19.732,"delta":-0.491,"gamma":0.007,"theta":-0.033,"vega":1.116,"rho":-1.265,"openInterest":6661,"timeValue":18.35,"theoreticalOptionValue":24.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.97,"markChange":-0.46,"markPercentChange":-1.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_121820P321","description":"SPY Dec 18 2020 321 Put","exchangeName":"OPR","bid":23.78,"ask":24.78,"last":25,"mark":24.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658875639,"quoteTimeInLong":1582727401037,"netChange":4.94,"volatility":19.631,"delta":-0.498,"gamma":0.007,"theta":-0.033,"vega":1.116,"rho":-1.28,"openInterest":4622,"timeValue":18.05,"theoreticalOptionValue":24.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.98,"markChange":-0.44,"markPercentChange":-1.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_121820P322","description":"SPY Dec 18 2020 322 Put","exchangeName":"OPR","bid":24.23,"ask":25.23,"last":20.37,"mark":24.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571222768,"quoteTimeInLong":1582727401036,"netChange":-0.07,"volatility":19.512,"delta":-0.506,"gamma":0.007,"theta":-0.033,"vega":1.116,"rho":-1.294,"openInterest":951,"timeValue":12.42,"theoreticalOptionValue":25.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.26,"markChange":-0.41,"markPercentChange":-1.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_121820P323","description":"SPY Dec 18 2020 323 Put","exchangeName":"OPR","bid":24.68,"ask":25.68,"last":20.67,"mark":25.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643643380,"quoteTimeInLong":1582727401036,"netChange":-0.14,"volatility":19.394,"delta":-0.514,"gamma":0.007,"theta":-0.033,"vega":1.115,"rho":-1.308,"openInterest":302,"timeValue":11.72,"theoreticalOptionValue":25.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.56,"markChange":-0.39,"markPercentChange":-1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_121820P324","description":"SPY Dec 18 2020 324 Put","exchangeName":"OPR","bid":25.14,"ask":26.14,"last":22.1,"mark":25.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645670174,"quoteTimeInLong":1582727401036,"netChange":0.91,"volatility":19.271,"delta":-0.522,"gamma":0.007,"theta":-0.032,"vega":1.114,"rho":-1.322,"openInterest":271,"timeValue":12.15,"theoreticalOptionValue":26.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.5,"markChange":-0.38,"markPercentChange":-1.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_121820P325","description":"SPY Dec 18 2020 325 Put","exchangeName":"OPR","bid":25.61,"ask":26.61,"last":26.75,"mark":26.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662415369,"quoteTimeInLong":1582727401041,"netChange":5.17,"volatility":19.383,"delta":-0.528,"gamma":0.007,"theta":-0.032,"vega":1.112,"rho":-1.336,"openInterest":4214,"timeValue":15.8,"theoreticalOptionValue":26.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.52,"markChange":-0.36,"markPercentChange":-1.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_121820P326","description":"SPY Dec 18 2020 326 Put","exchangeName":"OPR","bid":26.09,"ask":27.09,"last":20.66,"mark":26.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641026744,"quoteTimeInLong":1582727401036,"netChange":-1.32,"volatility":19.039,"delta":-0.537,"gamma":0.007,"theta":-0.032,"vega":1.11,"rho":-1.349,"openInterest":985,"timeValue":8.71,"theoreticalOptionValue":26.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.89,"markChange":-0.39,"markPercentChange":-1.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_121820P327","description":"SPY Dec 18 2020 327 Put","exchangeName":"OPR","bid":26.58,"ask":27.58,"last":14.14,"mark":27.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143358529,"quoteTimeInLong":1582727401036,"netChange":-8.25,"volatility":19.18,"delta":-0.544,"gamma":0.007,"theta":-0.032,"vega":1.107,"rho":-1.362,"openInterest":1379,"timeValue":1.19,"theoreticalOptionValue":27.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30,"markChange":-0.42,"markPercentChange":-1.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_121820P328","description":"SPY Dec 18 2020 328 Put","exchangeName":"OPR","bid":27.08,"ask":28.08,"last":14.43,"mark":27.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143358610,"quoteTimeInLong":1582727401036,"netChange":-8.37,"volatility":18.935,"delta":-0.552,"gamma":0.008,"theta":-0.031,"vega":1.104,"rho":-1.375,"openInterest":521,"timeValue":0.48,"theoreticalOptionValue":28.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.89,"markChange":-0.44,"markPercentChange":-1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_121820P329","description":"SPY Dec 18 2020 329 Put","exchangeName":"OPR","bid":27.58,"ask":28.58,"last":23.78,"mark":28.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644208458,"quoteTimeInLong":1582727401036,"netChange":0.55,"volatility":18.868,"delta":-0.56,"gamma":0.008,"theta":-0.031,"vega":1.1,"rho":-1.388,"openInterest":50,"timeValue":8.83,"theoreticalOptionValue":28.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.92,"markChange":-0.46,"markPercentChange":-1.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_121820P330","description":"SPY Dec 18 2020 330 Put","exchangeName":"OPR","bid":28.1,"ask":29.1,"last":29.5,"mark":28.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664012921,"quoteTimeInLong":1582727401041,"netChange":5.84,"volatility":18.653,"delta":-0.569,"gamma":0.008,"theta":-0.03,"vega":1.096,"rho":-1.4,"openInterest":18356,"timeValue":13.55,"theoreticalOptionValue":28.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.09,"markChange":-0.46,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_121820P331","description":"SPY Dec 18 2020 331 Put","exchangeName":"OPR","bid":28.63,"ask":29.63,"last":24,"mark":29.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571279614,"quoteTimeInLong":1582727401036,"netChange":-0.09,"volatility":18.572,"delta":-0.577,"gamma":0.008,"theta":-0.03,"vega":1.091,"rho":-1.412,"openInterest":1462,"timeValue":7.05,"theoreticalOptionValue":29.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.3,"markChange":-0.47,"markPercentChange":-1.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_121820P332","description":"SPY Dec 18 2020 332 Put","exchangeName":"OPR","bid":29.17,"ask":30.17,"last":17.95,"mark":29.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582303054250,"quoteTimeInLong":1582727401036,"netChange":-6.59,"volatility":18.489,"delta":-0.585,"gamma":0.008,"theta":-0.03,"vega":1.086,"rho":-1.423,"openInterest":673,"timeValue":0,"theoreticalOptionValue":30.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.86,"markChange":-0.48,"markPercentChange":-1.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_121820P333","description":"SPY Dec 18 2020 333 Put","exchangeName":"OPR","bid":29.71,"ask":30.71,"last":28.25,"mark":30.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653382759,"quoteTimeInLong":1582727401036,"netChange":3.25,"volatility":18.491,"delta":-0.592,"gamma":0.008,"theta":-0.03,"vega":1.081,"rho":-1.434,"openInterest":1030,"timeValue":9.3,"theoreticalOptionValue":30.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.6,"markChange":-0.49,"markPercentChange":-1.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_121820P334","description":"SPY Dec 18 2020 334 Put","exchangeName":"OPR","bid":30.27,"ask":31.27,"last":27.29,"mark":30.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649546973,"quoteTimeInLong":1582727401036,"netChange":1.82,"volatility":18.631,"delta":-0.598,"gamma":0.008,"theta":-0.03,"vega":1.077,"rho":-1.444,"openInterest":534,"timeValue":7.34,"theoreticalOptionValue":31.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.83,"markChange":-0.47,"markPercentChange":-1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_121820P335","description":"SPY Dec 18 2020 335 Put","exchangeName":"OPR","bid":30.84,"ask":31.84,"last":27.7,"mark":31.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650079715,"quoteTimeInLong":1582727401041,"netChange":1.76,"volatility":18.267,"delta":-0.608,"gamma":0.008,"theta":-0.029,"vega":1.069,"rho":-1.454,"openInterest":5969,"timeValue":6.75,"theoreticalOptionValue":31.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.52,"markChange":-0.49,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_121820P336","description":"SPY Dec 18 2020 336 Put","exchangeName":"OPR","bid":31.42,"ask":32.42,"last":28.44,"mark":31.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649481860,"quoteTimeInLong":1582727401036,"netChange":2.03,"volatility":18.192,"delta":-0.616,"gamma":0.008,"theta":-0.028,"vega":1.062,"rho":-1.463,"openInterest":444,"timeValue":6.49,"theoreticalOptionValue":32.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.25,"markChange":-0.5,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_121820P337","description":"SPY Dec 18 2020 337 Put","exchangeName":"OPR","bid":32.01,"ask":33.01,"last":26.75,"mark":32.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567053828,"quoteTimeInLong":1582727401037,"netChange":-0.15,"volatility":18.531,"delta":-0.62,"gamma":0.007,"theta":-0.029,"vega":1.058,"rho":-1.472,"openInterest":555,"timeValue":3.8,"theoreticalOptionValue":33.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.45,"markChange":-0.5,"markPercentChange":-1.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_121820P338","description":"SPY Dec 18 2020 338 Put","exchangeName":"OPR","bid":32.61,"ask":33.61,"last":20.1,"mark":33.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582303535743,"quoteTimeInLong":1582727401037,"netChange":-7.31,"volatility":18.412,"delta":-0.628,"gamma":0.007,"theta":-0.028,"vega":1.051,"rho":-1.48,"openInterest":1364,"timeValue":-3.85,"theoreticalOptionValue":33.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.74,"markChange":-0.49,"markPercentChange":-1.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_121820P339","description":"SPY Dec 18 2020 339 Put","exchangeName":"OPR","bid":33.22,"ask":34.22,"last":18.04,"mark":33.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143358399,"quoteTimeInLong":1582727401037,"netChange":-9.89,"volatility":18.121,"delta":-0.638,"gamma":0.008,"theta":-0.027,"vega":1.04,"rho":-1.488,"openInterest":816,"timeValue":-6.91,"theoreticalOptionValue":34.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.92,"markChange":-0.47,"markPercentChange":-1.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_121820P340","description":"SPY Dec 18 2020 340 Put","exchangeName":"OPR","bid":33.85,"ask":34.84,"last":30.53,"mark":34.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650330432,"quoteTimeInLong":1582727401157,"netChange":2.07,"volatility":17.892,"delta":-0.648,"gamma":0.008,"theta":-0.027,"vega":1.029,"rho":-1.494,"openInterest":1060,"timeValue":4.58,"theoreticalOptionValue":34.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.94,"markChange":-0.51,"markPercentChange":-1.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_121820P341","description":"SPY Dec 18 2020 341 Put","exchangeName":"OPR","bid":34.48,"ask":35.48,"last":26.73,"mark":34.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580749227127,"quoteTimeInLong":1582727401037,"netChange":-2.26,"volatility":18.127,"delta":-0.652,"gamma":0.007,"theta":-0.027,"vega":1.025,"rho":-1.501,"openInterest":2,"timeValue":-0.22,"theoreticalOptionValue":35.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.37,"markChange":-0.54,"markPercentChange":-1.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_121820P342","description":"SPY Dec 18 2020 342 Put","exchangeName":"OPR","bid":35.13,"ask":36.13,"last":46.26,"mark":35.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571840155193,"quoteTimeInLong":1582727401036,"netChange":16.74,"volatility":18.009,"delta":-0.66,"gamma":0.007,"theta":-0.026,"vega":1.014,"rho":-1.507,"openInterest":2,"timeValue":18.31,"theoreticalOptionValue":36.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.24,"markChange":-0.56,"markPercentChange":-1.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_121820P343","description":"SPY Dec 18 2020 343 Put","exchangeName":"OPR","bid":35.79,"ask":36.79,"last":23.1,"mark":36.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582311217499,"quoteTimeInLong":1582727401037,"netChange":-6.98,"volatility":17.714,"delta":-0.671,"gamma":0.008,"theta":-0.025,"vega":1.001,"rho":-1.51,"openInterest":2004,"timeValue":-5.85,"theoreticalOptionValue":36.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.94,"markChange":-0.58,"markPercentChange":-1.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_121820P344","description":"SPY Dec 18 2020 344 Put","exchangeName":"OPR","bid":36.46,"ask":37.46,"last":23.28,"mark":36.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579279519218,"quoteTimeInLong":1582727401036,"netChange":-7.38,"volatility":18.075,"delta":-0.673,"gamma":0.007,"theta":-0.026,"vega":0.998,"rho":-1.517,"openInterest":2,"timeValue":-6.67,"theoreticalOptionValue":37.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.66,"markChange":-0.58,"markPercentChange":-1.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_121820P345","description":"SPY Dec 18 2020 345 Put","exchangeName":"OPR","bid":37.15,"ask":38.15,"last":38.43,"mark":37.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663498161,"quoteTimeInLong":1582727401041,"netChange":7.18,"volatility":17.879,"delta":-0.682,"gamma":0.007,"theta":-0.025,"vega":0.985,"rho":-1.519,"openInterest":397,"timeValue":7.48,"theoreticalOptionValue":38.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.78,"markChange":-0.57,"markPercentChange":-1.48,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_121820P346","description":"SPY Dec 18 2020 346 Put","exchangeName":"OPR","bid":37.85,"ask":38.85,"last":31.16,"mark":38.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580496198816,"quoteTimeInLong":1582727401034,"netChange":-0.69,"volatility":18.078,"delta":-0.686,"gamma":0.007,"theta":-0.025,"vega":0.979,"rho":-1.524,"openInterest":3,"timeValue":-0.79,"theoreticalOptionValue":39.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.77,"markChange":-0.54,"markPercentChange":-1.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_121820P347","description":"SPY Dec 18 2020 347 Put","exchangeName":"OPR","bid":38.56,"ask":39.56,"last":32.23,"mark":39.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564137671,"quoteTimeInLong":1582727401034,"netChange":-0.21,"volatility":17.923,"delta":-0.695,"gamma":0.007,"theta":-0.025,"vega":0.966,"rho":-1.525,"openInterest":209,"timeValue":-0.72,"theoreticalOptionValue":39.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.53,"markChange":-0.5,"markPercentChange":-1.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_121820P348","description":"SPY Dec 18 2020 348 Put","exchangeName":"OPR","bid":39.28,"ask":40.28,"last":25.43,"mark":39.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579620874584,"quoteTimeInLong":1582727401034,"netChange":-7.64,"volatility":18.024,"delta":-0.7,"gamma":0.007,"theta":-0.025,"vega":0.958,"rho":-1.528,"openInterest":201,"timeValue":-8.52,"theoreticalOptionValue":40.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.95,"markChange":-0.51,"markPercentChange":-1.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_121820P349","description":"SPY Dec 18 2020 349 Put","exchangeName":"OPR","bid":40.02,"ask":41.01,"last":25.42,"mark":40.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581098038713,"quoteTimeInLong":1582727401124,"netChange":-8.29,"volatility":17.921,"delta":-0.708,"gamma":0.007,"theta":-0.024,"vega":0.946,"rho":-1.528,"openInterest":209,"timeValue":-9.53,"theoreticalOptionValue":41.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.2,"markChange":-0.5,"markPercentChange":-1.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_121820P350","description":"SPY Dec 18 2020 350 Put","exchangeName":"OPR","bid":40.76,"ask":41.76,"last":42.36,"mark":41.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659480038,"quoteTimeInLong":1582727401041,"netChange":8,"volatility":17.965,"delta":-0.714,"gamma":0.007,"theta":-0.024,"vega":0.936,"rho":-1.529,"openInterest":602,"timeValue":6.41,"theoreticalOptionValue":42.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.16,"markChange":-0.48,"markPercentChange":-1.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_121820P351","description":"SPY Dec 18 2020 351 Put","exchangeName":"OPR","bid":41.53,"ask":42.52,"last":35.18,"mark":42.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564599011,"quoteTimeInLong":1582727401118,"netChange":0.16,"volatility":17.911,"delta":-0.721,"gamma":0.007,"theta":-0.023,"vega":0.924,"rho":-1.528,"openInterest":858,"timeValue":-1.77,"theoreticalOptionValue":42.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.38,"markChange":-0.44,"markPercentChange":-1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_121820P352","description":"SPY Dec 18 2020 352 Put","exchangeName":"OPR","bid":42.3,"ask":43.3,"last":39.79,"mark":42.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654037700,"quoteTimeInLong":1582727401034,"netChange":4.11,"volatility":17.475,"delta":-0.734,"gamma":0.007,"theta":-0.022,"vega":0.9,"rho":-1.519,"openInterest":113,"timeValue":1.84,"theoreticalOptionValue":43.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.52,"markChange":-0.41,"markPercentChange":-0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_121820P353","description":"SPY Dec 18 2020 353 Put","exchangeName":"OPR","bid":43.08,"ask":44.08,"last":30.07,"mark":43.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580841796812,"quoteTimeInLong":1582727401034,"netChange":-6.3,"volatility":17.485,"delta":-0.74,"gamma":0.007,"theta":-0.022,"vega":0.889,"rho":-1.516,"openInterest":9,"timeValue":-8.88,"theoreticalOptionValue":44.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.32,"markChange":-0.44,"markPercentChange":-0.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_121820P354","description":"SPY Dec 18 2020 354 Put","exchangeName":"OPR","bid":43.87,"ask":44.87,"last":32.31,"mark":44.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580244167525,"quoteTimeInLong":1582727401034,"netChange":-4.77,"volatility":17.845,"delta":-0.74,"gamma":0.007,"theta":-0.022,"vega":0.888,"rho":-1.521,"openInterest":1,"timeValue":-7.64,"theoreticalOptionValue":45.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.63,"markChange":-0.48,"markPercentChange":-1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_121820P355","description":"SPY Dec 18 2020 355 Put","exchangeName":"OPR","bid":44.68,"ask":45.68,"last":40.41,"mark":45.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645405712,"quoteTimeInLong":1582727401041,"netChange":2.62,"volatility":18.103,"delta":-0.742,"gamma":0.007,"theta":-0.022,"vega":0.884,"rho":-1.524,"openInterest":8,"timeValue":-0.54,"theoreticalOptionValue":46.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.73,"markChange":-0.5,"markPercentChange":-1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_121820P356","description":"SPY Dec 18 2020 356 Put","exchangeName":"OPR","bid":45.5,"ask":46.5,"last":0,"mark":46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":18.121,"delta":-0.748,"gamma":0.007,"theta":-0.022,"vega":0.873,"rho":-1.52,"openInterest":0,"timeValue":4.05,"theoreticalOptionValue":47.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.51,"markPercentChange":-1.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_121820P357","description":"SPY Dec 18 2020 357 Put","exchangeName":"OPR","bid":46.33,"ask":47.32,"last":39.42,"mark":46.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577802634355,"quoteTimeInLong":1582727401143,"netChange":0.17,"volatility":18.103,"delta":-0.754,"gamma":0.007,"theta":-0.022,"vega":0.861,"rho":-1.516,"openInterest":0,"timeValue":-3.53,"theoreticalOptionValue":47.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.36,"markChange":-0.51,"markPercentChange":-1.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_121820P358","description":"SPY Dec 18 2020 358 Put","exchangeName":"OPR","bid":47.16,"ask":48.16,"last":0,"mark":47.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":18.162,"delta":-0.758,"gamma":0.006,"theta":-0.022,"vega":0.851,"rho":-1.512,"openInterest":0,"timeValue":3.71,"theoreticalOptionValue":48.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.51,"markPercentChange":-1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_121820P359","description":"SPY Dec 18 2020 359 Put","exchangeName":"OPR","bid":48.01,"ask":49.01,"last":28.49,"mark":48.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581614815167,"quoteTimeInLong":1582727401034,"netChange":-12.3,"volatility":18.144,"delta":-0.764,"gamma":0.006,"theta":-0.021,"vega":0.839,"rho":-1.506,"openInterest":2,"timeValue":-16.46,"theoreticalOptionValue":49.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.09,"markChange":-0.49,"markPercentChange":-1,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_121820P360","description":"SPY Dec 18 2020 360 Put","exchangeName":"OPR","bid":48.87,"ask":49.87,"last":48,"mark":49.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657258083,"quoteTimeInLong":1582727401041,"netChange":6.44,"volatility":18.03,"delta":-0.772,"gamma":0.006,"theta":-0.02,"vega":0.822,"rho":-1.495,"openInterest":61,"timeValue":2.05,"theoreticalOptionValue":50.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.93,"markChange":-0.46,"markPercentChange":-0.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_121820P361","description":"SPY Dec 18 2020 361 Put","exchangeName":"OPR","bid":49.73,"ask":50.73,"last":0,"mark":50.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":18.305,"delta":-0.773,"gamma":0.006,"theta":-0.021,"vega":0.82,"rho":-1.498,"openInterest":0,"timeValue":3.28,"theoreticalOptionValue":51.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.43,"markPercentChange":-0.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_121820P362","description":"SPY Dec 18 2020 362 Put","exchangeName":"OPR","bid":50.6,"ask":51.6,"last":0,"mark":51.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":18.184,"delta":-0.78,"gamma":0.006,"theta":-0.02,"vega":0.803,"rho":-1.486,"openInterest":0,"timeValue":3.15,"theoreticalOptionValue":51.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.39,"markPercentChange":-0.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_121820P363","description":"SPY Dec 18 2020 363 Put","exchangeName":"OPR","bid":51.48,"ask":52.48,"last":0,"mark":51.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":18.305,"delta":-0.783,"gamma":0.006,"theta":-0.02,"vega":0.795,"rho":-1.481,"openInterest":0,"timeValue":3.03,"theoreticalOptionValue":52.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.34,"markPercentChange":-0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_121820P364","description":"SPY Dec 18 2020 364 Put","exchangeName":"OPR","bid":52.37,"ask":53.37,"last":45.28,"mark":52.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576784597557,"quoteTimeInLong":1582727401034,"netChange":0.47,"volatility":18.456,"delta":-0.786,"gamma":0.006,"theta":-0.02,"vega":0.788,"rho":-1.479,"openInterest":1,"timeValue":-4.67,"theoreticalOptionValue":53.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.88,"markChange":-0.32,"markPercentChange":-0.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_121820P365","description":"SPY Dec 18 2020 365 Put","exchangeName":"OPR","bid":53.26,"ask":54.26,"last":58.25,"mark":53.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575402307011,"quoteTimeInLong":1582727401041,"netChange":12.61,"volatility":18.476,"delta":-0.791,"gamma":0.006,"theta":-0.02,"vega":0.777,"rho":-1.47,"openInterest":1,"timeValue":7.3,"theoreticalOptionValue":54.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.29,"markChange":-0.37,"markPercentChange":-0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_121820P366","description":"SPY Dec 18 2020 366 Put","exchangeName":"OPR","bid":54.16,"ask":55.16,"last":76.23,"mark":54.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1555514834499,"quoteTimeInLong":1582727401034,"netChange":29.74,"volatility":18.622,"delta":-0.793,"gamma":0.006,"theta":-0.02,"vega":0.771,"rho":-1.467,"openInterest":1,"timeValue":24.28,"theoreticalOptionValue":55.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":54,"markChange":-0.41,"markPercentChange":-0.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_121820P367","description":"SPY Dec 18 2020 367 Put","exchangeName":"OPR","bid":55.07,"ask":56.07,"last":0,"mark":55.57,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":18.516,"delta":-0.8,"gamma":0.006,"theta":-0.019,"vega":0.754,"rho":-1.451,"openInterest":0,"timeValue":2.62,"theoreticalOptionValue":56.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.45,"markPercentChange":-0.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_121820P368","description":"SPY Dec 18 2020 368 Put","exchangeName":"OPR","bid":55.98,"ask":56.98,"last":0,"mark":56.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":18.675,"delta":-0.802,"gamma":0.006,"theta":-0.019,"vega":0.748,"rho":-1.448,"openInterest":0,"timeValue":2.53,"theoreticalOptionValue":57.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.48,"markPercentChange":-0.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_121820P369","description":"SPY Dec 18 2020 369 Put","exchangeName":"OPR","bid":56.9,"ask":57.9,"last":0,"mark":57.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":18.223,"delta":-0.815,"gamma":0.006,"theta":-0.018,"vega":0.715,"rho":-1.409,"openInterest":0,"timeValue":2.45,"theoreticalOptionValue":57.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.5,"markPercentChange":-0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_121820P370","description":"SPY Dec 18 2020 370 Put","exchangeName":"OPR","bid":57.82,"ask":58.82,"last":37.65,"mark":58.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581447276583,"quoteTimeInLong":1582727401041,"netChange":-12.31,"volatility":18.97,"delta":-0.807,"gamma":0.005,"theta":-0.019,"vega":0.736,"rho":-1.44,"openInterest":25,"timeValue":-18.3,"theoreticalOptionValue":59.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.91,"markChange":-0.52,"markPercentChange":-0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_121820P375","description":"SPY Dec 18 2020 375 Put","exchangeName":"OPR","bid":62.49,"ask":63.48,"last":0,"mark":62.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401115,"netChange":0,"volatility":19.48,"delta":-0.82,"gamma":0.005,"theta":-0.018,"vega":0.698,"rho":-1.404,"openInterest":0,"timeValue":2.04,"theoreticalOptionValue":63.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.57,"markPercentChange":-0.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_121820P380","description":"SPY Dec 18 2020 380 Put","exchangeName":"OPR","bid":67.23,"ask":68.23,"last":69.46,"mark":67.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574182291773,"quoteTimeInLong":1582727401041,"netChange":10.38,"volatility":20.155,"delta":-0.829,"gamma":0.005,"theta":-0.018,"vega":0.671,"rho":-1.376,"openInterest":6,"timeValue":3.51,"theoreticalOptionValue":68.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.2,"markChange":-0.58,"markPercentChange":-0.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_121820P385","description":"SPY Dec 18 2020 385 Put","exchangeName":"OPR","bid":72.04,"ask":73.04,"last":0,"mark":72.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401041,"netChange":0,"volatility":20.725,"delta":-0.839,"gamma":0.004,"theta":-0.018,"vega":0.641,"rho":-1.339,"openInterest":0,"timeValue":1.59,"theoreticalOptionValue":73.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.53,"markPercentChange":-0.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_121820P390","description":"SPY Dec 18 2020 390 Put","exchangeName":"OPR","bid":76.88,"ask":77.88,"last":57.62,"mark":77.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581093554432,"quoteTimeInLong":1582727401041,"netChange":-10.99,"volatility":21.561,"delta":-0.843,"gamma":0.004,"theta":-0.018,"vega":0.627,"rho":-1.321,"openInterest":8,"timeValue":-18.33,"theoreticalOptionValue":78.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.11,"markChange":-0.53,"markPercentChange":-0.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_121820P395","description":"SPY Dec 18 2020 395 Put","exchangeName":"OPR","bid":81.74,"ask":82.74,"last":0,"mark":82.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401041,"netChange":0,"volatility":22.494,"delta":-0.845,"gamma":0.004,"theta":-0.019,"vega":0.618,"rho":-1.313,"openInterest":0,"timeValue":1.29,"theoreticalOptionValue":83.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.57,"markPercentChange":-0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_121820P400","description":"SPY Dec 18 2020 400 Put","exchangeName":"OPR","bid":86.63,"ask":87.63,"last":77.12,"mark":87.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577979130925,"quoteTimeInLong":1582727401041,"netChange":-1.22,"volatility":23.236,"delta":-0.849,"gamma":0.003,"theta":-0.019,"vega":0.603,"rho":-1.29,"openInterest":4,"timeValue":-8.83,"theoreticalOptionValue":88.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.39,"markChange":-0.58,"markPercentChange":-0.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_121820P405","description":"SPY Dec 18 2020 405 Put","exchangeName":"OPR","bid":91.52,"ask":92.52,"last":92.75,"mark":92.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662166245,"quoteTimeInLong":1582727401041,"netChange":9.48,"volatility":24.105,"delta":-0.85,"gamma":0.003,"theta":-0.019,"vega":0.596,"rho":-1.278,"openInterest":1,"timeValue":1.8,"theoreticalOptionValue":93.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.24,"markChange":-0.6,"markPercentChange":-0.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_121820P410","description":"SPY Dec 18 2020 410 Put","exchangeName":"OPR","bid":96.43,"ask":97.43,"last":73.11,"mark":96.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581614815167,"quoteTimeInLong":1582727401041,"netChange":-15.12,"volatility":24.948,"delta":-0.852,"gamma":0.003,"theta":-0.02,"vega":0.589,"rho":-1.266,"openInterest":2,"timeValue":-22.84,"theoreticalOptionValue":98.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1608339600000,"daysToExpiration":296,"expirationType":"R","lastTradingDay":1608267600000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.5,"markChange":-0.62,"markPercentChange":-0.64,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2020-12-31:309":{"230.0":[{"putCall":"PUT","symbol":"SPY_123120P230","description":"SPY Dec 31 2020 230 Put (Quarterly)","exchangeName":"OPR","bid":3.05,"ask":3.45,"last":2.9,"mark":3.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650645654,"quoteTimeInLong":1582727401020,"netChange":0.16,"volatility":28.047,"delta":-0.086,"gamma":0.002,"theta":-0.02,"vega":0.453,"rho":-0.256,"openInterest":1351,"timeValue":2.9,"theoreticalOptionValue":3.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.23,"markChange":-0.41,"markPercentChange":-11.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_123120P235","description":"SPY Dec 31 2020 235 Put (Quarterly)","exchangeName":"OPR","bid":3.52,"ask":3.92,"last":3.17,"mark":3.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572268326,"quoteTimeInLong":1582727401020,"netChange":-0.01,"volatility":27.844,"delta":-0.099,"gamma":0.002,"theta":-0.022,"vega":0.501,"rho":-0.293,"openInterest":222,"timeValue":3.17,"theoreticalOptionValue":4.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.24,"markChange":-0.42,"markPercentChange":-10.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_123120P240","description":"SPY Dec 31 2020 240 Put (Quarterly)","exchangeName":"OPR","bid":4.04,"ask":4.44,"last":4.25,"mark":4.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655728722,"quoteTimeInLong":1582727401020,"netChange":0.63,"volatility":27.191,"delta":-0.109,"gamma":0.002,"theta":-0.023,"vega":0.54,"rho":-0.324,"openInterest":164,"timeValue":4.25,"theoreticalOptionValue":4.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.68,"markChange":-0.37,"markPercentChange":-7.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_123120P245","description":"SPY Dec 31 2020 245 Put (Quarterly)","exchangeName":"OPR","bid":4.63,"ask":5.03,"last":3.94,"mark":4.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643512044,"quoteTimeInLong":1582727401020,"netChange":-0.17,"volatility":26.023,"delta":-0.117,"gamma":0.003,"theta":-0.023,"vega":0.568,"rho":-0.346,"openInterest":99,"timeValue":3.94,"theoreticalOptionValue":4.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.35,"markChange":-0.25,"markPercentChange":-4.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_123120P250","description":"SPY Dec 31 2020 250 Put (Quarterly)","exchangeName":"OPR","bid":5.24,"ask":5.74,"last":5.92,"mark":5.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660195228,"quoteTimeInLong":1582727401020,"netChange":1.27,"volatility":26.356,"delta":-0.137,"gamma":0.003,"theta":-0.026,"vega":0.632,"rho":-0.405,"openInterest":176,"timeValue":5.92,"theoreticalOptionValue":5.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.5,"markChange":-0.42,"markPercentChange":-7.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_123120P255","description":"SPY Dec 31 2020 255 Put (Quarterly)","exchangeName":"OPR","bid":5.96,"ask":6.46,"last":6.32,"mark":6.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656114014,"quoteTimeInLong":1582727401020,"netChange":1.08,"volatility":26.024,"delta":-0.153,"gamma":0.003,"theta":-0.027,"vega":0.682,"rho":-0.453,"openInterest":115,"timeValue":6.32,"theoreticalOptionValue":6.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.96,"markChange":-0.53,"markPercentChange":-7.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_123120P260","description":"SPY Dec 31 2020 260 Put (Quarterly)","exchangeName":"OPR","bid":6.76,"ask":7.26,"last":7.3,"mark":7.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660477011,"quoteTimeInLong":1582727401020,"netChange":1.39,"volatility":25.556,"delta":-0.17,"gamma":0.003,"theta":-0.029,"vega":0.729,"rho":-0.501,"openInterest":232,"timeValue":7.3,"theoreticalOptionValue":7.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.44,"markChange":-0.56,"markPercentChange":-7.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_123120P265","description":"SPY Dec 31 2020 265 Put (Quarterly)","exchangeName":"OPR","bid":7.63,"ask":8.13,"last":8.56,"mark":7.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658408965,"quoteTimeInLong":1582727401021,"netChange":1.95,"volatility":25.106,"delta":-0.188,"gamma":0.004,"theta":-0.03,"vega":0.777,"rho":-0.553,"openInterest":109,"timeValue":8.56,"theoreticalOptionValue":8.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.07,"markChange":-0.55,"markPercentChange":-6.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_123120P270","description":"SPY Dec 31 2020 270 Put (Quarterly)","exchangeName":"OPR","bid":8.59,"ask":9.09,"last":9.2,"mark":8.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657647811,"quoteTimeInLong":1582727401021,"netChange":1.8,"volatility":24.597,"delta":-0.207,"gamma":0.004,"theta":-0.031,"vega":0.824,"rho":-0.607,"openInterest":422,"timeValue":9.2,"theoreticalOptionValue":9.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.3,"markChange":-0.51,"markPercentChange":-5.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_123120P275","description":"SPY Dec 31 2020 275 Put (Quarterly)","exchangeName":"OPR","bid":9.64,"ask":10.14,"last":10.5,"mark":9.89,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662182324,"quoteTimeInLong":1582727401021,"netChange":2.25,"volatility":24.14,"delta":-0.229,"gamma":0.004,"theta":-0.032,"vega":0.871,"rho":-0.667,"openInterest":58,"timeValue":10.5,"theoreticalOptionValue":10.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.63,"markChange":-0.51,"markPercentChange":-4.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_123120P280","description":"SPY Dec 31 2020 280 Put (Quarterly)","exchangeName":"OPR","bid":10.63,"ask":11.43,"last":11.45,"mark":11.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664716489,"quoteTimeInLong":1582727401020,"netChange":2.28,"volatility":23.577,"delta":-0.25,"gamma":0.005,"theta":-0.033,"vega":0.915,"rho":-0.727,"openInterest":2195,"timeValue":11.45,"theoreticalOptionValue":11.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.87,"markChange":-0.42,"markPercentChange":-3.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_123120P281","description":"SPY Dec 31 2020 281 Put (Quarterly)","exchangeName":"OPR","bid":9.94,"ask":12.94,"last":0,"mark":11.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400853,"netChange":0,"volatility":5,"delta":-0.005,"gamma":0.001,"theta":0,"vega":0.042,"rho":-0.014,"openInterest":0,"timeValue":11.44,"theoreticalOptionValue":0.023,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":11.44,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_123120P282","description":"SPY Dec 31 2020 282 Put (Quarterly)","exchangeName":"OPR","bid":10,"ask":14.18,"last":0,"mark":12.09,"bidSize":10,"askSize":2,"bidAskSize":"10X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":-0.006,"gamma":0.001,"theta":0,"vega":0.051,"rho":-0.017,"openInterest":0,"timeValue":12.09,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":12.09,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_123120P283","description":"SPY Dec 31 2020 283 Put (Quarterly)","exchangeName":"OPR","bid":10,"ask":14.43,"last":0,"mark":12.22,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":5,"delta":-0.008,"gamma":0.001,"theta":0,"vega":0.062,"rho":-0.021,"openInterest":0,"timeValue":12.22,"theoreticalOptionValue":0.038,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":12.22,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_123120P284","description":"SPY Dec 31 2020 284 Put (Quarterly)","exchangeName":"OPR","bid":10,"ask":14.68,"last":0,"mark":12.34,"bidSize":10,"askSize":2,"bidAskSize":"10X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401182,"netChange":0,"volatility":5,"delta":-0.01,"gamma":0.002,"theta":-0.001,"vega":0.074,"rho":-0.026,"openInterest":0,"timeValue":12.34,"theoreticalOptionValue":0.047,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":12.34,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_123120P285","description":"SPY Dec 31 2020 285 Put (Quarterly)","exchangeName":"OPR","bid":11.86,"ask":12.66,"last":11.58,"mark":12.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653642680,"quoteTimeInLong":1582727401020,"netChange":1.4,"volatility":23.136,"delta":-0.275,"gamma":0.005,"theta":-0.034,"vega":0.959,"rho":-0.794,"openInterest":4,"timeValue":11.58,"theoreticalOptionValue":12.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.01,"markChange":-0.45,"markPercentChange":-3.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_123120P286","description":"SPY Dec 31 2020 286 Put (Quarterly)","exchangeName":"OPR","bid":10.29,"ask":15.09,"last":0,"mark":12.69,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":-0.014,"gamma":0.002,"theta":-0.001,"vega":0.105,"rho":-0.038,"openInterest":0,"timeValue":12.69,"theoreticalOptionValue":0.074,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":12.69,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_123120P287","description":"SPY Dec 31 2020 287 Put (Quarterly)","exchangeName":"OPR","bid":10.55,"ask":15.35,"last":0,"mark":12.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401176,"netChange":0,"volatility":5,"delta":-0.017,"gamma":0.003,"theta":-0.001,"vega":0.124,"rho":-0.046,"openInterest":0,"timeValue":12.95,"theoreticalOptionValue":0.091,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":12.95,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_123120P288","description":"SPY Dec 31 2020 288 Put (Quarterly)","exchangeName":"OPR","bid":10.81,"ask":15.49,"last":0,"mark":13.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400857,"netChange":0,"volatility":5,"delta":-0.021,"gamma":0.003,"theta":-0.001,"vega":0.145,"rho":-0.056,"openInterest":0,"timeValue":13.15,"theoreticalOptionValue":0.112,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":13.15,"markPercentChange":0,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_123120P289","description":"SPY Dec 31 2020 289 Put (Quarterly)","exchangeName":"OPR","bid":12.92,"ask":13.72,"last":7.55,"mark":13.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582220773936,"quoteTimeInLong":1582727401021,"netChange":-3.5,"volatility":22.739,"delta":-0.295,"gamma":0.005,"theta":-0.034,"vega":0.992,"rho":-0.849,"openInterest":208,"timeValue":7.55,"theoreticalOptionValue":13.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.45,"markChange":-0.44,"markPercentChange":-3.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_123120P290","description":"SPY Dec 31 2020 290 Put (Quarterly)","exchangeName":"OPR","bid":13.2,"ask":14,"last":14,"mark":13.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663735927,"quoteTimeInLong":1582727401020,"netChange":2.72,"volatility":22.633,"delta":-0.3,"gamma":0.005,"theta":-0.034,"vega":1,"rho":-0.863,"openInterest":126,"timeValue":14,"theoreticalOptionValue":14.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.41,"markChange":-0.42,"markPercentChange":-3,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_123120P291","description":"SPY Dec 31 2020 291 Put (Quarterly)","exchangeName":"OPR","bid":13.48,"ask":14.28,"last":0,"mark":13.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":22.536,"delta":-0.306,"gamma":0.005,"theta":-0.034,"vega":1.007,"rho":-0.877,"openInterest":0,"timeValue":13.88,"theoreticalOptionValue":14.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.42,"markPercentChange":-2.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_123120P292","description":"SPY Dec 31 2020 292 Put (Quarterly)","exchangeName":"OPR","bid":13.76,"ask":14.56,"last":8.56,"mark":14.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582312191452,"quoteTimeInLong":1582727401020,"netChange":-3.19,"volatility":22.455,"delta":-0.311,"gamma":0.005,"theta":-0.034,"vega":1.015,"rho":-0.892,"openInterest":281,"timeValue":8.56,"theoreticalOptionValue":14.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.83,"markChange":-0.43,"markPercentChange":-2.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_123120P293","description":"SPY Dec 31 2020 293 Put (Quarterly)","exchangeName":"OPR","bid":14.05,"ask":14.85,"last":15.4,"mark":14.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663354795,"quoteTimeInLong":1582727401020,"netChange":3.42,"volatility":22.35,"delta":-0.317,"gamma":0.006,"theta":-0.034,"vega":1.023,"rho":-0.906,"openInterest":45,"timeValue":15.4,"theoreticalOptionValue":14.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.95,"markChange":-0.43,"markPercentChange":-2.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_123120P294","description":"SPY Dec 31 2020 294 Put (Quarterly)","exchangeName":"OPR","bid":14.34,"ask":15.14,"last":8.71,"mark":14.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579619413147,"quoteTimeInLong":1582727401021,"netChange":-3.51,"volatility":22.244,"delta":-0.322,"gamma":0.006,"theta":-0.034,"vega":1.03,"rho":-0.92,"openInterest":5,"timeValue":8.71,"theoreticalOptionValue":15.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.14,"markChange":-0.43,"markPercentChange":-2.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_123120P295","description":"SPY Dec 31 2020 295 Put (Quarterly)","exchangeName":"OPR","bid":14.64,"ask":15.44,"last":15,"mark":15.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657257742,"quoteTimeInLong":1582727401020,"netChange":2.54,"volatility":22.149,"delta":-0.328,"gamma":0.006,"theta":-0.034,"vega":1.037,"rho":-0.935,"openInterest":43,"timeValue":15,"theoreticalOptionValue":15.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.35,"markChange":-0.46,"markPercentChange":-2.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_123120P296","description":"SPY Dec 31 2020 296 Put (Quarterly)","exchangeName":"OPR","bid":14.94,"ask":15.74,"last":12.54,"mark":15.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564185954,"quoteTimeInLong":1582727401020,"netChange":-0.17,"volatility":22.034,"delta":-0.333,"gamma":0.006,"theta":-0.035,"vega":1.044,"rho":-0.949,"openInterest":6,"timeValue":12.54,"theoreticalOptionValue":15.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.07,"markChange":-0.49,"markPercentChange":-3.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_123120P297","description":"SPY Dec 31 2020 297 Put (Quarterly)","exchangeName":"OPR","bid":15.25,"ask":16.05,"last":12.77,"mark":15.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564185954,"quoteTimeInLong":1582727401021,"netChange":-0.19,"volatility":21.933,"delta":-0.339,"gamma":0.006,"theta":-0.035,"vega":1.051,"rho":-0.964,"openInterest":29,"timeValue":12.77,"theoreticalOptionValue":16.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.18,"markChange":-0.51,"markPercentChange":-3.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_123120P298","description":"SPY Dec 31 2020 298 Put (Quarterly)","exchangeName":"OPR","bid":15.56,"ask":16.36,"last":9.83,"mark":15.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579803274845,"quoteTimeInLong":1582727401020,"netChange":-3.38,"volatility":21.857,"delta":-0.345,"gamma":0.006,"theta":-0.035,"vega":1.058,"rho":-0.98,"openInterest":4,"timeValue":9.83,"theoreticalOptionValue":16.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.53,"markChange":-0.53,"markPercentChange":-3.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_123120P299","description":"SPY Dec 31 2020 299 Put (Quarterly)","exchangeName":"OPR","bid":15.88,"ask":16.68,"last":10.82,"mark":16.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580314752367,"quoteTimeInLong":1582727401020,"netChange":-2.66,"volatility":21.794,"delta":-0.351,"gamma":0.006,"theta":-0.035,"vega":1.064,"rho":-0.995,"openInterest":17,"timeValue":10.82,"theoreticalOptionValue":16.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.82,"markChange":-0.53,"markPercentChange":-3.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_123120P300","description":"SPY Dec 31 2020 300 Put (Quarterly)","exchangeName":"OPR","bid":16.2,"ask":17,"last":18,"mark":16.6,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663161913,"quoteTimeInLong":1582727401020,"netChange":4.26,"volatility":21.917,"delta":-0.358,"gamma":0.006,"theta":-0.035,"vega":1.071,"rho":-1.013,"openInterest":471,"timeValue":18,"theoreticalOptionValue":17.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.82,"markChange":-0.54,"markPercentChange":-3.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_123120P301","description":"SPY Dec 31 2020 301 Put (Quarterly)","exchangeName":"OPR","bid":16.52,"ask":17.32,"last":13,"mark":16.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561542717,"quoteTimeInLong":1582727401020,"netChange":-1.01,"volatility":21.582,"delta":-0.363,"gamma":0.006,"theta":-0.035,"vega":1.076,"rho":-1.025,"openInterest":28,"timeValue":13,"theoreticalOptionValue":17.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.81,"markChange":-0.55,"markPercentChange":-3.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_123120P302","description":"SPY Dec 31 2020 302 Put (Quarterly)","exchangeName":"OPR","bid":16.85,"ask":17.65,"last":0,"mark":17.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":21.489,"delta":-0.369,"gamma":0.006,"theta":-0.035,"vega":1.082,"rho":-1.04,"openInterest":0,"timeValue":17.25,"theoreticalOptionValue":17.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.55,"markPercentChange":-3.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_123120P303","description":"SPY Dec 31 2020 303 Put (Quarterly)","exchangeName":"OPR","bid":17.19,"ask":17.99,"last":13.13,"mark":17.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577993567908,"quoteTimeInLong":1582727401020,"netChange":-1.44,"volatility":21.378,"delta":-0.375,"gamma":0.006,"theta":-0.035,"vega":1.088,"rho":-1.056,"openInterest":10,"timeValue":13.13,"theoreticalOptionValue":18.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.94,"markChange":-0.54,"markPercentChange":-2.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_123120P304","description":"SPY Dec 31 2020 304 Put (Quarterly)","exchangeName":"OPR","bid":17.53,"ask":18.33,"last":10.12,"mark":17.93,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581096328677,"quoteTimeInLong":1582727401020,"netChange":-4.73,"volatility":21.276,"delta":-0.381,"gamma":0.006,"theta":-0.035,"vega":1.093,"rho":-1.071,"openInterest":2,"timeValue":10.12,"theoreticalOptionValue":18.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.63,"markChange":-0.52,"markPercentChange":-2.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_123120P305","description":"SPY Dec 31 2020 305 Put (Quarterly)","exchangeName":"OPR","bid":17.87,"ask":18.67,"last":16.23,"mark":18.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649613824,"quoteTimeInLong":1582727401020,"netChange":1.1,"volatility":21.177,"delta":-0.388,"gamma":0.006,"theta":-0.035,"vega":1.098,"rho":-1.086,"openInterest":50,"timeValue":16.23,"theoreticalOptionValue":18.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.83,"markChange":-0.51,"markPercentChange":-2.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_123120P306","description":"SPY Dec 31 2020 306 Put (Quarterly)","exchangeName":"OPR","bid":18.22,"ask":19.02,"last":14.6,"mark":18.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582576118262,"quoteTimeInLong":1582727401020,"netChange":-0.82,"volatility":21.069,"delta":-0.394,"gamma":0.006,"theta":-0.034,"vega":1.103,"rho":-1.102,"openInterest":2,"timeValue":14.6,"theoreticalOptionValue":19.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.29,"markChange":-0.49,"markPercentChange":-2.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_123120P307","description":"SPY Dec 31 2020 307 Put (Quarterly)","exchangeName":"OPR","bid":18.58,"ask":19.38,"last":13.86,"mark":18.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580747709960,"quoteTimeInLong":1582727401020,"netChange":-1.86,"volatility":20.974,"delta":-0.401,"gamma":0.006,"theta":-0.034,"vega":1.108,"rho":-1.117,"openInterest":15,"timeValue":13.86,"theoreticalOptionValue":19.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.54,"markChange":-0.47,"markPercentChange":-2.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_123120P308","description":"SPY Dec 31 2020 308 Put (Quarterly)","exchangeName":"OPR","bid":18.94,"ask":19.74,"last":11.45,"mark":19.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582305845980,"quoteTimeInLong":1582727401020,"netChange":-4.57,"volatility":20.844,"delta":-0.408,"gamma":0.006,"theta":-0.034,"vega":1.112,"rho":-1.134,"openInterest":36,"timeValue":11.45,"theoreticalOptionValue":19.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.04,"markChange":-0.47,"markPercentChange":-2.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_123120P309","description":"SPY Dec 31 2020 309 Put (Quarterly)","exchangeName":"OPR","bid":19.3,"ask":20.1,"last":12.61,"mark":19.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579122291059,"quoteTimeInLong":1582727401020,"netChange":-3.71,"volatility":20.724,"delta":-0.414,"gamma":0.007,"theta":-0.034,"vega":1.116,"rho":-1.149,"openInterest":5,"timeValue":12.61,"theoreticalOptionValue":20.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.37,"markChange":-0.47,"markPercentChange":-2.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_123120P310","description":"SPY Dec 31 2020 310 Put (Quarterly)","exchangeName":"OPR","bid":19.67,"ask":20.47,"last":21.08,"mark":20.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662712654,"quoteTimeInLong":1582727401020,"netChange":4.45,"volatility":20.622,"delta":-0.421,"gamma":0.007,"theta":-0.034,"vega":1.12,"rho":-1.165,"openInterest":112,"timeValue":21.08,"theoreticalOptionValue":20.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.68,"markChange":-0.48,"markPercentChange":-2.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_123120P311","description":"SPY Dec 31 2020 311 Put (Quarterly)","exchangeName":"OPR","bid":20,"ask":21,"last":10.63,"mark":20.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582144546130,"quoteTimeInLong":1582727401020,"netChange":-6.31,"volatility":20.518,"delta":-0.428,"gamma":0.007,"theta":-0.034,"vega":1.123,"rho":-1.18,"openInterest":2,"timeValue":10.63,"theoreticalOptionValue":20.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.14,"markChange":-0.43,"markPercentChange":-2.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_123120P312","description":"SPY Dec 31 2020 312 Put (Quarterly)","exchangeName":"OPR","bid":20.33,"ask":21.33,"last":10.83,"mark":20.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145840910,"quoteTimeInLong":1582727401020,"netChange":-6.43,"volatility":19.961,"delta":-0.434,"gamma":0.007,"theta":-0.033,"vega":1.126,"rho":-1.192,"openInterest":11,"timeValue":10.83,"theoreticalOptionValue":20.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.15,"markChange":-0.5,"markPercentChange":-2.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_123120P313","description":"SPY Dec 31 2020 313 Put (Quarterly)","exchangeName":"OPR","bid":20.72,"ask":21.72,"last":21.55,"mark":21.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660217999,"quoteTimeInLong":1582727401020,"netChange":3.97,"volatility":19.857,"delta":-0.442,"gamma":0.007,"theta":-0.033,"vega":1.129,"rho":-1.208,"openInterest":19,"timeValue":21.55,"theoreticalOptionValue":21.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.25,"markChange":-0.51,"markPercentChange":-2.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_123120P314","description":"SPY Dec 31 2020 314 Put (Quarterly)","exchangeName":"OPR","bid":21.11,"ask":22.11,"last":12.8,"mark":21.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580915217135,"quoteTimeInLong":1582727401020,"netChange":-5.11,"volatility":19.747,"delta":-0.449,"gamma":0.007,"theta":-0.033,"vega":1.132,"rho":-1.224,"openInterest":11,"timeValue":12.8,"theoreticalOptionValue":21.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.08,"markChange":-0.52,"markPercentChange":-2.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_123120P315","description":"SPY Dec 31 2020 315 Put (Quarterly)","exchangeName":"OPR","bid":21.51,"ask":22.51,"last":20,"mark":22.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651128226,"quoteTimeInLong":1582727401021,"netChange":1.77,"volatility":19.64,"delta":-0.456,"gamma":0.007,"theta":-0.033,"vega":1.134,"rho":-1.239,"openInterest":36,"timeValue":19.05,"theoreticalOptionValue":21.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.84,"markChange":-0.53,"markPercentChange":-2.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_123120P316","description":"SPY Dec 31 2020 316 Put (Quarterly)","exchangeName":"OPR","bid":21.91,"ask":22.91,"last":22.09,"mark":22.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655590706,"quoteTimeInLong":1582727401021,"netChange":3.51,"volatility":19.528,"delta":-0.463,"gamma":0.007,"theta":-0.032,"vega":1.136,"rho":-1.255,"openInterest":8,"timeValue":20.14,"theoreticalOptionValue":22.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.3,"markChange":-0.54,"markPercentChange":-2.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_123120P317","description":"SPY Dec 31 2020 317 Put (Quarterly)","exchangeName":"OPR","bid":22.32,"ask":23.32,"last":22.15,"mark":22.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656547820,"quoteTimeInLong":1582727401021,"netChange":3.22,"volatility":19.418,"delta":-0.47,"gamma":0.007,"theta":-0.032,"vega":1.137,"rho":-1.27,"openInterest":190,"timeValue":19.2,"theoreticalOptionValue":22.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.81,"markChange":-0.53,"markPercentChange":-2.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_123120P318","description":"SPY Dec 31 2020 318 Put (Quarterly)","exchangeName":"OPR","bid":22.74,"ask":23.74,"last":12.54,"mark":23.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581626486492,"quoteTimeInLong":1582727401021,"netChange":-6.74,"volatility":19.867,"delta":-0.476,"gamma":0.007,"theta":-0.033,"vega":1.138,"rho":-1.287,"openInterest":21,"timeValue":8.59,"theoreticalOptionValue":23.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.35,"markChange":-0.52,"markPercentChange":-2.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_123120P319","description":"SPY Dec 31 2020 319 Put (Quarterly)","exchangeName":"OPR","bid":23.16,"ask":24.16,"last":12.55,"mark":23.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581623403933,"quoteTimeInLong":1582727401021,"netChange":-7.08,"volatility":19.755,"delta":-0.483,"gamma":0.007,"theta":-0.033,"vega":1.139,"rho":-1.302,"openInterest":23,"timeValue":7.6,"theoreticalOptionValue":24.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.27,"markChange":-0.54,"markPercentChange":-2.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_123120P320","description":"SPY Dec 31 2020 320 Put (Quarterly)","exchangeName":"OPR","bid":23.59,"ask":24.59,"last":23.8,"mark":24.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660625812,"quoteTimeInLong":1582727401021,"netChange":3.81,"volatility":19.666,"delta":-0.49,"gamma":0.007,"theta":-0.033,"vega":1.14,"rho":-1.316,"openInterest":374,"timeValue":17.85,"theoreticalOptionValue":24.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.46,"markChange":-0.54,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_123120P321","description":"SPY Dec 31 2020 321 Put (Quarterly)","exchangeName":"OPR","bid":24.02,"ask":25.02,"last":14.55,"mark":24.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581354251490,"quoteTimeInLong":1582727401021,"netChange":-5.8,"volatility":19.542,"delta":-0.497,"gamma":0.007,"theta":-0.032,"vega":1.14,"rho":-1.33,"openInterest":30,"timeValue":7.6,"theoreticalOptionValue":25.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.16,"markChange":-0.55,"markPercentChange":-2.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_123120P322","description":"SPY Dec 31 2020 322 Put (Quarterly)","exchangeName":"OPR","bid":24.47,"ask":25.47,"last":20.43,"mark":24.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642576160,"quoteTimeInLong":1582727401021,"netChange":-0.3,"volatility":19.421,"delta":-0.504,"gamma":0.007,"theta":-0.032,"vega":1.139,"rho":-1.345,"openInterest":90,"timeValue":12.48,"theoreticalOptionValue":25.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.18,"markChange":-0.53,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_123120P323","description":"SPY Dec 31 2020 323 Put (Quarterly)","exchangeName":"OPR","bid":24.92,"ask":25.92,"last":26.05,"mark":25.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662448211,"quoteTimeInLong":1582727401021,"netChange":4.94,"volatility":19.307,"delta":-0.512,"gamma":0.007,"theta":-0.032,"vega":1.139,"rho":-1.359,"openInterest":104,"timeValue":17.1,"theoreticalOptionValue":25.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.04,"markChange":-0.52,"markPercentChange":-2.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_123120P324","description":"SPY Dec 31 2020 324 Put (Quarterly)","exchangeName":"OPR","bid":25.38,"ask":26.38,"last":24.5,"mark":25.88,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653151979,"quoteTimeInLong":1582727401021,"netChange":3.01,"volatility":19.187,"delta":-0.519,"gamma":0.007,"theta":-0.031,"vega":1.137,"rho":-1.374,"openInterest":14,"timeValue":14.55,"theoreticalOptionValue":26.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.41,"markChange":-0.5,"markPercentChange":-1.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_123120P325","description":"SPY Dec 31 2020 325 Put (Quarterly)","exchangeName":"OPR","bid":25.84,"ask":26.84,"last":24.61,"mark":26.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653885336,"quoteTimeInLong":1582727401021,"netChange":2.72,"volatility":19.166,"delta":-0.527,"gamma":0.007,"theta":-0.031,"vega":1.136,"rho":-1.388,"openInterest":87,"timeValue":13.66,"theoreticalOptionValue":26.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.15,"markChange":-0.49,"markPercentChange":-1.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_123120P326","description":"SPY Dec 31 2020 326 Put (Quarterly)","exchangeName":"OPR","bid":26.32,"ask":27.32,"last":28,"mark":26.82,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663254784,"quoteTimeInLong":1582727401019,"netChange":5.71,"volatility":19.227,"delta":-0.533,"gamma":0.007,"theta":-0.031,"vega":1.134,"rho":-1.401,"openInterest":29,"timeValue":16.05,"theoreticalOptionValue":27.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.92,"markChange":-0.46,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_123120P327","description":"SPY Dec 31 2020 327 Put (Quarterly)","exchangeName":"OPR","bid":26.8,"ask":27.8,"last":27,"mark":27.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660657350,"quoteTimeInLong":1582727401019,"netChange":4.3,"volatility":19.158,"delta":-0.541,"gamma":0.007,"theta":-0.031,"vega":1.132,"rho":-1.415,"openInterest":31,"timeValue":14.05,"theoreticalOptionValue":28.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.49,"markChange":-0.48,"markPercentChange":-1.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_123120P328","description":"SPY Dec 31 2020 328 Put (Quarterly)","exchangeName":"OPR","bid":27.3,"ask":28.3,"last":25.23,"mark":27.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651835207,"quoteTimeInLong":1582727401019,"netChange":2.12,"volatility":19.022,"delta":-0.549,"gamma":0.007,"theta":-0.031,"vega":1.129,"rho":-1.428,"openInterest":214,"timeValue":11.28,"theoreticalOptionValue":28.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.49,"markChange":-0.51,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_123120P329","description":"SPY Dec 31 2020 329 Put (Quarterly)","exchangeName":"OPR","bid":27.8,"ask":28.8,"last":28.7,"mark":28.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663761898,"quoteTimeInLong":1582727401019,"netChange":5.17,"volatility":18.754,"delta":-0.558,"gamma":0.007,"theta":-0.03,"vega":1.125,"rho":-1.441,"openInterest":306,"timeValue":13.75,"theoreticalOptionValue":28.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.93,"markChange":-0.53,"markPercentChange":-1.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_123120P330","description":"SPY Dec 31 2020 330 Put (Quarterly)","exchangeName":"OPR","bid":28.31,"ask":29.31,"last":22.91,"mark":28.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574067683,"quoteTimeInLong":1582727401020,"netChange":-1.05,"volatility":18.21,"delta":-0.569,"gamma":0.008,"theta":-0.029,"vega":1.119,"rho":-1.454,"openInterest":311,"timeValue":6.96,"theoreticalOptionValue":28.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.58,"markChange":-0.55,"markPercentChange":-1.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_123120P331","description":"SPY Dec 31 2020 331 Put (Quarterly)","exchangeName":"OPR","bid":28.83,"ask":29.83,"last":30.05,"mark":29.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663857199,"quoteTimeInLong":1582727401020,"netChange":5.66,"volatility":18.727,"delta":-0.572,"gamma":0.007,"theta":-0.03,"vega":1.117,"rho":-1.465,"openInterest":376,"timeValue":13.1,"theoreticalOptionValue":30.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.94,"markChange":-0.56,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_123120P332","description":"SPY Dec 31 2020 332 Put (Quarterly)","exchangeName":"OPR","bid":29.36,"ask":30.36,"last":27.1,"mark":29.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648201003,"quoteTimeInLong":1582727401020,"netChange":2.27,"volatility":18.563,"delta":-0.58,"gamma":0.007,"theta":-0.029,"vega":1.112,"rho":-1.477,"openInterest":40,"timeValue":9.15,"theoreticalOptionValue":30.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.45,"markChange":-0.55,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_123120P333","description":"SPY Dec 31 2020 333 Put (Quarterly)","exchangeName":"OPR","bid":29.9,"ask":30.9,"last":18.97,"mark":30.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582309078889,"quoteTimeInLong":1582727401020,"netChange":-6.32,"volatility":18.487,"delta":-0.588,"gamma":0.007,"theta":-0.029,"vega":1.107,"rho":-1.488,"openInterest":1277,"timeValue":0.02,"theoreticalOptionValue":31.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.43,"markChange":-0.56,"markPercentChange":-1.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_123120P334","description":"SPY Dec 31 2020 334 Put (Quarterly)","exchangeName":"OPR","bid":30.45,"ask":31.45,"last":25.62,"mark":30.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564183897,"quoteTimeInLong":1582727401020,"netChange":-0.14,"volatility":18.381,"delta":-0.596,"gamma":0.007,"theta":-0.029,"vega":1.101,"rho":-1.499,"openInterest":1225,"timeValue":5.67,"theoreticalOptionValue":31.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.44,"markChange":-0.58,"markPercentChange":-1.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_123120P335","description":"SPY Dec 31 2020 335 Put (Quarterly)","exchangeName":"OPR","bid":31.02,"ask":32.02,"last":19.91,"mark":31.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582309547125,"quoteTimeInLong":1582727401020,"netChange":-6.32,"volatility":18.308,"delta":-0.604,"gamma":0.007,"theta":-0.028,"vega":1.095,"rho":-1.509,"openInterest":1810,"timeValue":-1.04,"theoreticalOptionValue":32.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.68,"markChange":-0.59,"markPercentChange":-1.83,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_123120P336","description":"SPY Dec 31 2020 336 Put (Quarterly)","exchangeName":"OPR","bid":31.59,"ask":32.59,"last":18.33,"mark":32.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582227269164,"quoteTimeInLong":1582727401020,"netChange":-8.38,"volatility":18.225,"delta":-0.612,"gamma":0.007,"theta":-0.028,"vega":1.088,"rho":-1.518,"openInterest":656,"timeValue":-3.62,"theoreticalOptionValue":32.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.64,"markChange":-0.59,"markPercentChange":-1.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_123120P337","description":"SPY Dec 31 2020 337 Put (Quarterly)","exchangeName":"OPR","bid":32.17,"ask":33.17,"last":26.02,"mark":32.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557026286,"quoteTimeInLong":1582727401020,"netChange":-1.18,"volatility":18.152,"delta":-0.619,"gamma":0.007,"theta":-0.027,"vega":1.081,"rho":-1.528,"openInterest":637,"timeValue":3.07,"theoreticalOptionValue":33.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.55,"markChange":-0.59,"markPercentChange":-1.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_123120P338","description":"SPY Dec 31 2020 338 Put (Quarterly)","exchangeName":"OPR","bid":32.77,"ask":33.77,"last":20.17,"mark":33.27,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582296047044,"quoteTimeInLong":1582727401020,"netChange":-7.53,"volatility":18.059,"delta":-0.627,"gamma":0.007,"theta":-0.027,"vega":1.073,"rho":-1.536,"openInterest":3,"timeValue":-3.78,"theoreticalOptionValue":33.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.26,"markChange":-0.57,"markPercentChange":-1.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_123120P339","description":"SPY Dec 31 2020 339 Put (Quarterly)","exchangeName":"OPR","bid":33.37,"ask":34.37,"last":26.53,"mark":33.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558094860,"quoteTimeInLong":1582727401020,"netChange":-1.68,"volatility":17.959,"delta":-0.635,"gamma":0.007,"theta":-0.027,"vega":1.065,"rho":-1.544,"openInterest":3,"timeValue":1.58,"theoreticalOptionValue":34.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.88,"markChange":-0.58,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_123120P340","description":"SPY Dec 31 2020 340 Put (Quarterly)","exchangeName":"OPR","bid":33.99,"ask":34.99,"last":32.25,"mark":34.49,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653062156,"quoteTimeInLong":1582727401020,"netChange":3.51,"volatility":17.855,"delta":-0.644,"gamma":0.007,"theta":-0.026,"vega":1.056,"rho":-1.551,"openInterest":63,"timeValue":6.3,"theoreticalOptionValue":35.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.01,"markChange":-0.63,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_123120P341","description":"SPY Dec 31 2020 341 Put (Quarterly)","exchangeName":"OPR","bid":34.62,"ask":35.62,"last":26.4,"mark":35.12,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580747178761,"quoteTimeInLong":1582727401020,"netChange":-2.87,"volatility":17.853,"delta":-0.65,"gamma":0.007,"theta":-0.026,"vega":1.048,"rho":-1.557,"openInterest":4,"timeValue":-0.55,"theoreticalOptionValue":35.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.02,"markChange":-0.67,"markPercentChange":-1.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_123120P342","description":"SPY Dec 31 2020 342 Put (Quarterly)","exchangeName":"OPR","bid":35.26,"ask":36.26,"last":20.32,"mark":35.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581536508904,"quoteTimeInLong":1582727401020,"netChange":-9.49,"volatility":17.754,"delta":-0.659,"gamma":0.007,"theta":-0.025,"vega":1.038,"rho":-1.563,"openInterest":1,"timeValue":-7.63,"theoreticalOptionValue":36.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.03,"markChange":-0.7,"markPercentChange":-1.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_123120P343","description":"SPY Dec 31 2020 343 Put (Quarterly)","exchangeName":"OPR","bid":35.92,"ask":36.92,"last":28.05,"mark":36.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580157651527,"quoteTimeInLong":1582727401020,"netChange":-2.32,"volatility":17.667,"delta":-0.666,"gamma":0.007,"theta":-0.025,"vega":1.027,"rho":-1.568,"openInterest":1,"timeValue":-0.9,"theoreticalOptionValue":37.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.25,"markChange":-0.71,"markPercentChange":-1.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_123120P344","description":"SPY Dec 31 2020 344 Put (Quarterly)","exchangeName":"OPR","bid":36.58,"ask":37.58,"last":23.23,"mark":37.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581354986022,"quoteTimeInLong":1582727401020,"netChange":-7.71,"volatility":17.62,"delta":-0.674,"gamma":0.007,"theta":-0.025,"vega":1.017,"rho":-1.572,"openInterest":0,"timeValue":-6.72,"theoreticalOptionValue":37.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.38,"markChange":-0.73,"markPercentChange":-1.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_123120P345","description":"SPY Dec 31 2020 345 Put (Quarterly)","exchangeName":"OPR","bid":37.26,"ask":38.26,"last":31.26,"mark":37.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643142345,"quoteTimeInLong":1582727401020,"netChange":-0.25,"volatility":17.592,"delta":-0.681,"gamma":0.007,"theta":-0.024,"vega":1.007,"rho":-1.576,"openInterest":23,"timeValue":0.31,"theoreticalOptionValue":38.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.65,"markChange":-0.72,"markPercentChange":-1.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_123120P346","description":"SPY Dec 31 2020 346 Put (Quarterly)","exchangeName":"OPR","bid":37.95,"ask":38.95,"last":0,"mark":38.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":17.441,"delta":-0.69,"gamma":0.007,"theta":-0.024,"vega":0.994,"rho":-1.577,"openInterest":0,"timeValue":6.5,"theoreticalOptionValue":39.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.7,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_123120P347","description":"SPY Dec 31 2020 347 Put (Quarterly)","exchangeName":"OPR","bid":38.65,"ask":39.65,"last":24.93,"mark":39.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580913078768,"quoteTimeInLong":1582727401020,"netChange":-7.79,"volatility":17.403,"delta":-0.697,"gamma":0.007,"theta":-0.023,"vega":0.983,"rho":-1.579,"openInterest":0,"timeValue":-8.02,"theoreticalOptionValue":39.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.55,"markChange":-0.68,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_123120P348","description":"SPY Dec 31 2020 348 Put (Quarterly)","exchangeName":"OPR","bid":39.37,"ask":40.37,"last":22.2,"mark":39.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582127906037,"quoteTimeInLong":1582727401021,"netChange":-11.12,"volatility":17.425,"delta":-0.703,"gamma":0.007,"theta":-0.023,"vega":0.973,"rho":-1.581,"openInterest":1,"timeValue":-11.75,"theoreticalOptionValue":40.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.47,"markChange":-0.63,"markPercentChange":-1.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_123120P349","description":"SPY Dec 31 2020 349 Put (Quarterly)","exchangeName":"OPR","bid":40.1,"ask":41.1,"last":0,"mark":40.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":17.42,"delta":-0.71,"gamma":0.007,"theta":-0.023,"vega":0.962,"rho":-1.581,"openInterest":0,"timeValue":5.65,"theoreticalOptionValue":41.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.57,"markPercentChange":-1.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_123120P350","description":"SPY Dec 31 2020 350 Put (Quarterly)","exchangeName":"OPR","bid":40.84,"ask":41.84,"last":40.96,"mark":41.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657042603,"quoteTimeInLong":1582727401020,"netChange":6.37,"volatility":17.219,"delta":-0.719,"gamma":0.007,"theta":-0.022,"vega":0.945,"rho":-1.578,"openInterest":87,"timeValue":5.01,"theoreticalOptionValue":41.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.21,"markChange":-0.51,"markPercentChange":-1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_123120P351","description":"SPY Dec 31 2020 351 Put (Quarterly)","exchangeName":"OPR","bid":41.59,"ask":42.59,"last":28.98,"mark":42.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580842023932,"quoteTimeInLong":1582727401021,"netChange":-6.27,"volatility":17.29,"delta":-0.725,"gamma":0.007,"theta":-0.022,"vega":0.936,"rho":-1.578,"openInterest":1,"timeValue":-7.97,"theoreticalOptionValue":42.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.71,"markChange":-0.5,"markPercentChange":-1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_123120P352","description":"SPY Dec 31 2020 352 Put (Quarterly)","exchangeName":"OPR","bid":42.35,"ask":43.35,"last":0,"mark":42.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401021,"netChange":0,"volatility":17.362,"delta":-0.73,"gamma":0.007,"theta":-0.022,"vega":0.926,"rho":-1.578,"openInterest":0,"timeValue":4.9,"theoreticalOptionValue":43.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.55,"markPercentChange":-1.27,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_123120P353","description":"SPY Dec 31 2020 353 Put (Quarterly)","exchangeName":"OPR","bid":43.13,"ask":44.13,"last":0,"mark":43.63,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401021,"netChange":0,"volatility":17.276,"delta":-0.737,"gamma":0.007,"theta":-0.021,"vega":0.912,"rho":-1.573,"openInterest":0,"timeValue":4.68,"theoreticalOptionValue":44.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.58,"markPercentChange":-1.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_123120P354","description":"SPY Dec 31 2020 354 Put (Quarterly)","exchangeName":"OPR","bid":43.92,"ask":44.92,"last":29.85,"mark":44.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579207080256,"quoteTimeInLong":1582727401018,"netChange":-7.43,"volatility":17.707,"delta":-0.736,"gamma":0.007,"theta":-0.022,"vega":0.913,"rho":-1.58,"openInterest":1,"timeValue":-10.1,"theoreticalOptionValue":45.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.5,"markChange":-0.61,"markPercentChange":-1.36,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_123120P355","description":"SPY Dec 31 2020 355 Put (Quarterly)","exchangeName":"OPR","bid":44.72,"ask":45.72,"last":26.19,"mark":45.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581621812872,"quoteTimeInLong":1582727401020,"netChange":-11.8,"volatility":17.276,"delta":-0.75,"gamma":0.007,"theta":-0.02,"vega":0.887,"rho":-1.565,"openInterest":2,"timeValue":-14.76,"theoreticalOptionValue":45.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.73,"markChange":-0.63,"markPercentChange":-1.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_123120P356","description":"SPY Dec 31 2020 356 Put (Quarterly)","exchangeName":"OPR","bid":45.53,"ask":46.53,"last":0,"mark":46.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":17.379,"delta":-0.754,"gamma":0.007,"theta":-0.02,"vega":0.878,"rho":-1.563,"openInterest":0,"timeValue":4.08,"theoreticalOptionValue":46.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-1.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_123120P357","description":"SPY Dec 31 2020 357 Put (Quarterly)","exchangeName":"OPR","bid":46.35,"ask":47.35,"last":0,"mark":46.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":17.706,"delta":-0.754,"gamma":0.007,"theta":-0.021,"vega":0.877,"rho":-1.568,"openInterest":0,"timeValue":3.9,"theoreticalOptionValue":47.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-1.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_123120P358","description":"SPY Dec 31 2020 358 Put (Quarterly)","exchangeName":"OPR","bid":47.18,"ask":48.18,"last":0,"mark":47.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":17.619,"delta":-0.761,"gamma":0.006,"theta":-0.02,"vega":0.862,"rho":-1.559,"openInterest":0,"timeValue":3.73,"theoreticalOptionValue":48.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.63,"markPercentChange":-1.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_123120P359","description":"SPY Dec 31 2020 359 Put (Quarterly)","exchangeName":"OPR","bid":48.02,"ask":49.02,"last":0,"mark":48.52,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401018,"netChange":0,"volatility":17.77,"delta":-0.764,"gamma":0.006,"theta":-0.02,"vega":0.855,"rho":-1.558,"openInterest":0,"timeValue":3.57,"theoreticalOptionValue":49.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.61,"markPercentChange":-1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_123120P360","description":"SPY Dec 31 2020 360 Put (Quarterly)","exchangeName":"OPR","bid":48.87,"ask":49.87,"last":33.03,"mark":49.37,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579621170255,"quoteTimeInLong":1582727401020,"netChange":-8.67,"volatility":17.977,"delta":-0.766,"gamma":0.006,"theta":-0.02,"vega":0.85,"rho":-1.558,"openInterest":0,"timeValue":-12.92,"theoreticalOptionValue":50.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.36,"markChange":-0.58,"markPercentChange":-1.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_123120P361","description":"SPY Dec 31 2020 361 Put (Quarterly)","exchangeName":"OPR","bid":49.73,"ask":50.73,"last":41.72,"mark":50.23,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641751806,"quoteTimeInLong":1582727401017,"netChange":-0.75,"volatility":17.963,"delta":-0.772,"gamma":0.006,"theta":-0.02,"vega":0.838,"rho":-1.55,"openInterest":2,"timeValue":-5.23,"theoreticalOptionValue":51.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.48,"markChange":-0.54,"markPercentChange":-1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_123120P362","description":"SPY Dec 31 2020 362 Put (Quarterly)","exchangeName":"OPR","bid":50.6,"ask":51.6,"last":0,"mark":51.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401017,"netChange":0,"volatility":17.985,"delta":-0.777,"gamma":0.006,"theta":-0.019,"vega":0.826,"rho":-1.543,"openInterest":0,"timeValue":3.15,"theoreticalOptionValue":52.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.49,"markPercentChange":-0.96,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_123120P363","description":"SPY Dec 31 2020 363 Put (Quarterly)","exchangeName":"OPR","bid":51.48,"ask":52.47,"last":0,"mark":51.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401141,"netChange":0,"volatility":17.959,"delta":-0.783,"gamma":0.006,"theta":-0.019,"vega":0.812,"rho":-1.533,"openInterest":0,"timeValue":3.02,"theoreticalOptionValue":52.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.44,"markPercentChange":-0.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_123120P364","description":"SPY Dec 31 2020 364 Put (Quarterly)","exchangeName":"OPR","bid":52.36,"ask":53.36,"last":0,"mark":52.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401016,"netChange":0,"volatility":18.145,"delta":-0.785,"gamma":0.006,"theta":-0.019,"vega":0.807,"rho":-1.532,"openInterest":0,"timeValue":2.91,"theoreticalOptionValue":53.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.42,"markPercentChange":-0.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_123120P365","description":"SPY Dec 31 2020 365 Put (Quarterly)","exchangeName":"OPR","bid":53.25,"ask":54.25,"last":0,"mark":53.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":18.248,"delta":-0.788,"gamma":0.006,"theta":-0.019,"vega":0.799,"rho":-1.527,"openInterest":0,"timeValue":2.8,"theoreticalOptionValue":54.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.46,"markPercentChange":-0.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_123120P366","description":"SPY Dec 31 2020 366 Put (Quarterly)","exchangeName":"OPR","bid":54.14,"ask":55.14,"last":0,"mark":54.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401143,"netChange":0,"volatility":18.316,"delta":-0.792,"gamma":0.006,"theta":-0.019,"vega":0.789,"rho":-1.52,"openInterest":0,"timeValue":2.69,"theoreticalOptionValue":55.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.51,"markPercentChange":-0.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_123120P367","description":"SPY Dec 31 2020 367 Put (Quarterly)","exchangeName":"OPR","bid":55.05,"ask":56.05,"last":0,"mark":55.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401136,"netChange":0,"volatility":17.814,"delta":-0.806,"gamma":0.006,"theta":-0.017,"vega":0.754,"rho":-1.481,"openInterest":0,"timeValue":2.6,"theoreticalOptionValue":56.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.54,"markPercentChange":-0.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_123120P368","description":"SPY Dec 31 2020 368 Put (Quarterly)","exchangeName":"OPR","bid":53.5,"ask":58.5,"last":0,"mark":56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":18.495,"delta":-0.799,"gamma":0.006,"theta":-0.019,"vega":0.772,"rho":-1.507,"openInterest":0,"timeValue":2.05,"theoreticalOptionValue":57.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.03,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_123120P369","description":"SPY Dec 31 2020 369 Put (Quarterly)","exchangeName":"OPR","bid":54.4,"ask":59.4,"last":0,"mark":56.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":18.461,"delta":-0.804,"gamma":0.006,"theta":-0.018,"vega":0.758,"rho":-1.493,"openInterest":0,"timeValue":1.95,"theoreticalOptionValue":58.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.07,"markPercentChange":-1.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_123120P370","description":"SPY Dec 31 2020 370 Put (Quarterly)","exchangeName":"OPR","bid":57.78,"ask":58.78,"last":46.8,"mark":58.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580483819216,"quoteTimeInLong":1582727401020,"netChange":-3.22,"volatility":18.084,"delta":-0.816,"gamma":0.005,"theta":-0.017,"vega":0.727,"rho":-1.455,"openInterest":1,"timeValue":-9.15,"theoreticalOptionValue":58.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.47,"markChange":-0.63,"markPercentChange":-1.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_123120P371","description":"SPY Dec 31 2020 371 Put (Quarterly)","exchangeName":"OPR","bid":56.24,"ask":61.24,"last":0,"mark":58.74,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401174,"netChange":0,"volatility":18.784,"delta":-0.808,"gamma":0.005,"theta":-0.018,"vega":0.747,"rho":-1.486,"openInterest":0,"timeValue":1.79,"theoreticalOptionValue":60.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.11,"markPercentChange":-1.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"372.0":[{"putCall":"PUT","symbol":"SPY_123120P372","description":"SPY Dec 31 2020 372 Put (Quarterly)","exchangeName":"OPR","bid":57.38,"ask":62.17,"last":0,"mark":59.78,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401178,"netChange":0,"volatility":18.921,"delta":-0.81,"gamma":0.005,"theta":-0.018,"vega":0.741,"rho":-1.481,"openInterest":0,"timeValue":1.83,"theoreticalOptionValue":61.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.01,"markPercentChange":-1.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_123120P375","description":"SPY Dec 31 2020 375 Put (Quarterly)","exchangeName":"OPR","bid":62.44,"ask":63.44,"last":44.51,"mark":62.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579877235303,"quoteTimeInLong":1582727401020,"netChange":-9.97,"volatility":19.266,"delta":-0.818,"gamma":0.005,"theta":-0.018,"vega":0.72,"rho":-1.462,"openInterest":5,"timeValue":-16.44,"theoreticalOptionValue":63.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.68,"markChange":-0.66,"markPercentChange":-1.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_123120P380","description":"SPY Dec 31 2020 380 Put (Quarterly)","exchangeName":"OPR","bid":67.18,"ask":68.18,"last":0,"mark":67.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":19.784,"delta":-0.829,"gamma":0.005,"theta":-0.017,"vega":0.685,"rho":-1.422,"openInterest":0,"timeValue":1.73,"theoreticalOptionValue":68.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.62,"markPercentChange":-0.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_123120P385","description":"SPY Dec 31 2020 385 Put (Quarterly)","exchangeName":"OPR","bid":71.97,"ask":72.97,"last":0,"mark":72.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":19.853,"delta":-0.847,"gamma":0.004,"theta":-0.016,"vega":0.63,"rho":-1.34,"openInterest":0,"timeValue":1.52,"theoreticalOptionValue":73.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.64,"markPercentChange":-0.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_123120P390","description":"SPY Dec 31 2020 390 Put (Quarterly)","exchangeName":"OPR","bid":76.81,"ask":77.81,"last":54.1,"mark":77.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582215611409,"quoteTimeInLong":1582727401020,"netChange":-14.5,"volatility":21.289,"delta":-0.841,"gamma":0.004,"theta":-0.018,"vega":0.645,"rho":-1.376,"openInterest":0,"timeValue":-21.85,"theoreticalOptionValue":78.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.61,"markChange":-0.63,"markPercentChange":-0.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_123120P395","description":"SPY Dec 31 2020 395 Put (Quarterly)","exchangeName":"OPR","bid":81.67,"ask":82.67,"last":0,"mark":82.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":21.977,"delta":-0.846,"gamma":0.004,"theta":-0.018,"vega":0.626,"rho":-1.347,"openInterest":0,"timeValue":1.22,"theoreticalOptionValue":83.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.61,"markPercentChange":-0.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_123120P400","description":"SPY Dec 31 2020 400 Put (Quarterly)","exchangeName":"OPR","bid":86.55,"ask":87.55,"last":73.79,"mark":87.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578925816616,"quoteTimeInLong":1582727401021,"netChange":-4.53,"volatility":22.686,"delta":-0.85,"gamma":0.003,"theta":-0.018,"vega":0.61,"rho":-1.321,"openInterest":2,"timeValue":-12.16,"theoreticalOptionValue":88.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.17,"markChange":-0.56,"markPercentChange":-0.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_123120P405","description":"SPY Dec 31 2020 405 Put (Quarterly)","exchangeName":"OPR","bid":91.44,"ask":92.44,"last":0,"mark":91.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401021,"netChange":0,"volatility":23.553,"delta":-0.852,"gamma":0.003,"theta":-0.018,"vega":0.603,"rho":-1.311,"openInterest":0,"timeValue":0.99,"theoreticalOptionValue":93.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.62,"markPercentChange":-0.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_123120P410","description":"SPY Dec 31 2020 410 Put (Quarterly)","exchangeName":"OPR","bid":96.35,"ask":97.35,"last":0,"mark":96.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401021,"netChange":0,"volatility":24.405,"delta":-0.853,"gamma":0.003,"theta":-0.019,"vega":0.597,"rho":-1.3,"openInterest":0,"timeValue":0.9,"theoreticalOptionValue":98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.68,"markPercentChange":-0.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_123120P415","description":"SPY Dec 31 2020 415 Put (Quarterly)","exchangeName":"OPR","bid":101.3,"ask":102.3,"last":0,"mark":101.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401020,"netChange":0,"volatility":24.139,"delta":-0.867,"gamma":0.003,"theta":-0.017,"vega":0.544,"rho":-1.177,"openInterest":0,"timeValue":0.85,"theoreticalOptionValue":102.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1609462800000,"daysToExpiration":309,"expirationType":"Q","lastTradingDay":1609390800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.71,"markPercentChange":-0.69,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2021-01-15:324":{"25.0":[{"putCall":"PUT","symbol":"SPY_011521P25","description":"SPY Jan 15 2021 25 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.01,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642500399,"quoteTimeInLong":1582727400931,"netChange":0.01,"volatility":78.791,"delta":0,"gamma":0,"theta":0,"vega":0.001,"rho":0,"openInterest":17,"timeValue":0.01,"theoreticalOptionValue":0.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":25,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1066.67,"markChange":0.12,"markPercentChange":13788.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"30.0":[{"putCall":"PUT","symbol":"SPY_011521P30","description":"SPY Jan 15 2021 30 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400955,"netChange":0,"volatility":97.643,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.012,"rho":-0.005,"openInterest":0,"timeValue":0.13,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":30,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.12,"markPercentChange":4066.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"35.0":[{"putCall":"PUT","symbol":"SPY_011521P35","description":"SPY Jan 15 2021 35 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400930,"netChange":0,"volatility":91.041,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.013,"rho":-0.005,"openInterest":0,"timeValue":0.13,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":35,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.12,"markPercentChange":1462.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"40.0":[{"putCall":"PUT","symbol":"SPY_011521P40","description":"SPY Jan 15 2021 40 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1567793923758,"quoteTimeInLong":1582727400946,"netChange":0.01,"volatility":85.39,"delta":-0.001,"gamma":0,"theta":-0.002,"vega":0.014,"rho":-0.005,"openInterest":186,"timeValue":0.02,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":40,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":82.58,"markChange":0.11,"markPercentChange":846.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"45.0":[{"putCall":"PUT","symbol":"SPY_011521P45","description":"SPY Jan 15 2021 45 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574433428491,"quoteTimeInLong":1582727400930,"netChange":0.01,"volatility":80.455,"delta":-0.002,"gamma":0,"theta":-0.002,"vega":0.015,"rho":-0.006,"openInterest":1027,"timeValue":0.02,"theoreticalOptionValue":0.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":45,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.81,"markChange":0.11,"markPercentChange":575.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"50.0":[{"putCall":"PUT","symbol":"SPY_011521P50","description":"SPY Jan 15 2021 50 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.04,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570213805,"quoteTimeInLong":1582727400942,"netChange":0.02,"volatility":68.051,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.007,"rho":-0.002,"openInterest":4157,"timeValue":0.04,"theoreticalOptionValue":0.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":86.92,"markChange":0.1,"markPercentChange":427.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"55.0":[{"putCall":"PUT","symbol":"SPY_011521P55","description":"SPY Jan 15 2021 55 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.02,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571336900613,"quoteTimeInLong":1582727401129,"netChange":0,"volatility":72.437,"delta":-0.002,"gamma":0,"theta":-0.002,"vega":0.017,"rho":-0.006,"openInterest":1289,"timeValue":0.02,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":55,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.86,"markChange":0.1,"markPercentChange":331.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"60.0":[{"putCall":"PUT","symbol":"SPY_011521P60","description":"SPY Jan 15 2021 60 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.04,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663940839,"quoteTimeInLong":1582727400931,"netChange":0.01,"volatility":68.854,"delta":-0.002,"gamma":0,"theta":-0.002,"vega":0.018,"rho":-0.007,"openInterest":726,"timeValue":0.04,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":60,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.74,"markChange":0.09,"markPercentChange":264.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"65.0":[{"putCall":"PUT","symbol":"SPY_011521P65","description":"SPY Jan 15 2021 65 Put","exchangeName":"OPR","bid":0.02,"ask":0.25,"last":0.03,"mark":0.14,"bidSize":100,"askSize":1,"bidAskSize":"100X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641482837,"quoteTimeInLong":1582727401157,"netChange":0,"volatility":66.33,"delta":-0.002,"gamma":0,"theta":-0.002,"vega":0.021,"rho":-0.008,"openInterest":2395,"timeValue":0.03,"theoreticalOptionValue":0.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":65,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.66,"markChange":0.1,"markPercentChange":241.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"70.0":[{"putCall":"PUT","symbol":"SPY_011521P70","description":"SPY Jan 15 2021 70 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.03,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655502012,"quoteTimeInLong":1582727400945,"netChange":-0.01,"volatility":53.724,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.006,"rho":-0.002,"openInterest":3140,"timeValue":0.03,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.77,"markChange":0.08,"markPercentChange":179.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"PUT","symbol":"SPY_011521P75","description":"SPY Jan 15 2021 75 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.06,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898727,"quoteTimeInLong":1582727400931,"netChange":0.01,"volatility":55.926,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.013,"rho":-0.004,"openInterest":1469,"timeValue":0.06,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":29.2,"markChange":0.07,"markPercentChange":150,"inTheMoney":false,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"PUT","symbol":"SPY_011521P80","description":"SPY Jan 15 2021 80 Put","exchangeName":"OPR","bid":0,"ask":0.06,"last":0.03,"mark":0.03,"bidSize":0,"askSize":9,"bidAskSize":"0X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652554906,"quoteTimeInLong":1582727400990,"netChange":-0.02,"volatility":49.056,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.007,"rho":-0.002,"openInterest":1183,"timeValue":0.03,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-37.25,"markChange":-0.03,"markPercentChange":-45.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"PUT","symbol":"SPY_011521P85","description":"SPY Jan 15 2021 85 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.08,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898730,"quoteTimeInLong":1582727400936,"netChange":0.02,"volatility":55.524,"delta":-0.003,"gamma":0,"theta":-0.002,"vega":0.025,"rho":-0.009,"openInterest":947,"timeValue":0.08,"theoreticalOptionValue":0.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":35.8,"markChange":0.06,"markPercentChange":84.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"PUT","symbol":"SPY_011521P90","description":"SPY Jan 15 2021 90 Put","exchangeName":"OPR","bid":0.02,"ask":0.25,"last":0.09,"mark":0.14,"bidSize":5,"askSize":1,"bidAskSize":"5X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570007456,"quoteTimeInLong":1582727400947,"netChange":0.03,"volatility":48.325,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.014,"rho":-0.004,"openInterest":821,"timeValue":0.09,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.33,"markChange":0.06,"markPercentChange":69.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"PUT","symbol":"SPY_011521P95","description":"SPY Jan 15 2021 95 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.1,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570007653,"quoteTimeInLong":1582727401137,"netChange":0.03,"volatility":51.345,"delta":-0.003,"gamma":0,"theta":-0.002,"vega":0.029,"rho":-0.01,"openInterest":614,"timeValue":0.1,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.03,"markChange":0.03,"markPercentChange":25.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"PUT","symbol":"SPY_011521P100","description":"SPY Jan 15 2021 100 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.09,"mark":0.13,"bidSize":0,"askSize":1,"bidAskSize":"0X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663360750,"quoteTimeInLong":1582727400935,"netChange":0,"volatility":44.41,"delta":-0.002,"gamma":0,"theta":-0.001,"vega":0.015,"rho":-0.005,"openInterest":3896,"timeValue":0.09,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.17,"markChange":0.01,"markPercentChange":4.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"PUT","symbol":"SPY_011521P105","description":"SPY Jan 15 2021 105 Put","exchangeName":"OPR","bid":0,"ask":0.25,"last":0.12,"mark":0.13,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570015423,"quoteTimeInLong":1582727401150,"netChange":0.03,"volatility":44.768,"delta":-0.002,"gamma":0,"theta":-0.001,"vega":0.022,"rho":-0.008,"openInterest":1333,"timeValue":0.12,"theoreticalOptionValue":0.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.66,"markChange":-0.02,"markPercentChange":-11.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"PUT","symbol":"SPY_011521P110","description":"SPY Jan 15 2021 110 Put","exchangeName":"OPR","bid":0.01,"ask":0.26,"last":0.14,"mark":0.14,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898789,"quoteTimeInLong":1582727400942,"netChange":0.03,"volatility":45.953,"delta":-0.004,"gamma":0,"theta":-0.002,"vega":0.035,"rho":-0.013,"openInterest":590,"timeValue":0.14,"theoreticalOptionValue":0.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.22,"markChange":-0.03,"markPercentChange":-17.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"PUT","symbol":"SPY_011521P115","description":"SPY Jan 15 2021 115 Put","exchangeName":"OPR","bid":0.03,"ask":0.28,"last":0.15,"mark":0.16,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898737,"quoteTimeInLong":1582727400930,"netChange":0.03,"volatility":46.399,"delta":-0.006,"gamma":0,"theta":-0.003,"vega":0.048,"rho":-0.018,"openInterest":431,"timeValue":0.15,"theoreticalOptionValue":0.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.07,"markChange":-0.03,"markPercentChange":-16.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"PUT","symbol":"SPY_011521P120","description":"SPY Jan 15 2021 120 Put","exchangeName":"OPR","bid":0.04,"ask":0.29,"last":0.17,"mark":0.16,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898738,"quoteTimeInLong":1582727400931,"netChange":0.03,"volatility":43.482,"delta":-0.005,"gamma":0,"theta":-0.003,"vega":0.043,"rho":-0.016,"openInterest":727,"timeValue":0.17,"theoreticalOptionValue":0.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.05,"markChange":-0.04,"markPercentChange":-20.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"PUT","symbol":"SPY_011521P125","description":"SPY Jan 15 2021 125 Put","exchangeName":"OPR","bid":0.06,"ask":0.31,"last":0.19,"mark":0.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898739,"quoteTimeInLong":1582727400931,"netChange":0.03,"volatility":41.76,"delta":-0.005,"gamma":0,"theta":-0.003,"vega":0.045,"rho":-0.017,"openInterest":1023,"timeValue":0.19,"theoreticalOptionValue":0.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.04,"markChange":-0.04,"markPercentChange":-18.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_011521P130","description":"SPY Jan 15 2021 130 Put","exchangeName":"OPR","bid":0.09,"ask":0.34,"last":0.19,"mark":0.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570175275,"quoteTimeInLong":1582727400955,"netChange":0.01,"volatility":40.213,"delta":-0.006,"gamma":0,"theta":-0.003,"vega":0.047,"rho":-0.018,"openInterest":474,"timeValue":0.19,"theoreticalOptionValue":0.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.01,"markChange":-0.03,"markPercentChange":-13.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"PUT","symbol":"SPY_011521P135","description":"SPY Jan 15 2021 135 Put","exchangeName":"OPR","bid":0.12,"ask":0.37,"last":0.23,"mark":0.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898741,"quoteTimeInLong":1582727400942,"netChange":0.03,"volatility":36.183,"delta":-0.004,"gamma":0,"theta":-0.002,"vega":0.034,"rho":-0.012,"openInterest":425,"timeValue":0.23,"theoreticalOptionValue":0.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.22,"markChange":-0.03,"markPercentChange":-9.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_011521P140","description":"SPY Jan 15 2021 140 Put","exchangeName":"OPR","bid":0.15,"ask":0.4,"last":0.3,"mark":0.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659679050,"quoteTimeInLong":1582727401177,"netChange":0.06,"volatility":37.739,"delta":-0.007,"gamma":0,"theta":-0.003,"vega":0.056,"rho":-0.021,"openInterest":717,"timeValue":0.3,"theoreticalOptionValue":0.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.2,"markChange":-0.02,"markPercentChange":-6.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"PUT","symbol":"SPY_011521P145","description":"SPY Jan 15 2021 145 Put","exchangeName":"OPR","bid":0.19,"ask":0.44,"last":0.3,"mark":0.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569955954,"quoteTimeInLong":1582727400931,"netChange":0.04,"volatility":37.499,"delta":-0.009,"gamma":0,"theta":-0.004,"vega":0.069,"rho":-0.027,"openInterest":574,"timeValue":0.3,"theoreticalOptionValue":0.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.13,"markChange":0,"markPercentChange":0.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_011521P150","description":"SPY Jan 15 2021 150 Put","exchangeName":"OPR","bid":0.23,"ask":0.48,"last":0.44,"mark":0.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658696309,"quoteTimeInLong":1582727400948,"netChange":0.14,"volatility":35.338,"delta":-0.008,"gamma":0,"theta":-0.003,"vega":0.065,"rho":-0.025,"openInterest":2650,"timeValue":0.44,"theoreticalOptionValue":0.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":40.18,"markChange":0.02,"markPercentChange":5.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_011521P155","description":"SPY Jan 15 2021 155 Put","exchangeName":"OPR","bid":0.28,"ask":0.53,"last":0.5,"mark":0.41,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664865133,"quoteTimeInLong":1582727400942,"netChange":0.15,"volatility":35.38,"delta":-0.011,"gamma":0,"theta":-0.004,"vega":0.082,"rho":-0.033,"openInterest":5486,"timeValue":0.5,"theoreticalOptionValue":0.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.44,"markChange":-0.01,"markPercentChange":-1.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_011521P160","description":"SPY Jan 15 2021 160 Put","exchangeName":"OPR","bid":0.34,"ask":0.59,"last":0.54,"mark":0.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664214286,"quoteTimeInLong":1582727400936,"netChange":0.14,"volatility":34.67,"delta":-0.012,"gamma":0,"theta":-0.005,"vega":0.094,"rho":-0.038,"openInterest":1355,"timeValue":0.54,"theoreticalOptionValue":0.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.72,"markChange":-0.02,"markPercentChange":-4.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_011521P165","description":"SPY Jan 15 2021 165 Put","exchangeName":"OPR","bid":0.41,"ask":0.66,"last":0.5,"mark":0.54,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645975610,"quoteTimeInLong":1582727400930,"netChange":0.04,"volatility":33.405,"delta":-0.013,"gamma":0,"theta":-0.005,"vega":0.099,"rho":-0.041,"openInterest":3899,"timeValue":0.5,"theoreticalOptionValue":0.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.04,"markChange":-0.04,"markPercentChange":-7.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_011521P170","description":"SPY Jan 15 2021 170 Put","exchangeName":"OPR","bid":0.49,"ask":0.74,"last":0.7,"mark":0.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664252958,"quoteTimeInLong":1582727401177,"netChange":0.17,"volatility":33.806,"delta":-0.017,"gamma":0,"theta":-0.006,"vega":0.127,"rho":-0.055,"openInterest":1635,"timeValue":0.7,"theoreticalOptionValue":0.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.69,"markChange":-0.11,"markPercentChange":-15.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_011521P175","description":"SPY Jan 15 2021 175 Put","exchangeName":"OPR","bid":0.58,"ask":0.83,"last":0.63,"mark":0.71,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651682128,"quoteTimeInLong":1582727400930,"netChange":0.02,"volatility":33.668,"delta":-0.021,"gamma":0.001,"theta":-0.008,"vega":0.151,"rho":-0.067,"openInterest":3666,"timeValue":0.63,"theoreticalOptionValue":0.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.29,"markChange":-0.17,"markPercentChange":-19.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_011521P180","description":"SPY Jan 15 2021 180 Put","exchangeName":"OPR","bid":0.69,"ask":0.94,"last":0.92,"mark":0.82,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664121640,"quoteTimeInLong":1582727400947,"netChange":0.21,"volatility":32.96,"delta":-0.024,"gamma":0.001,"theta":-0.008,"vega":0.169,"rho":-0.076,"openInterest":883,"timeValue":0.92,"theoreticalOptionValue":1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.57,"markChange":-0.21,"markPercentChange":-20.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_011521P185","description":"SPY Jan 15 2021 185 Put","exchangeName":"OPR","bid":0.81,"ask":1.06,"last":0.84,"mark":0.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647835750,"quoteTimeInLong":1582727400942,"netChange":0.02,"volatility":32.354,"delta":-0.028,"gamma":0.001,"theta":-0.009,"vega":0.189,"rho":-0.087,"openInterest":418,"timeValue":0.84,"theoreticalOptionValue":1.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.76,"markChange":-0.23,"markPercentChange":-19.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_011521P190","description":"SPY Jan 15 2021 190 Put","exchangeName":"OPR","bid":0.96,"ask":1.21,"last":1.01,"mark":1.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570195658,"quoteTimeInLong":1582727400931,"netChange":0.08,"volatility":31.159,"delta":-0.03,"gamma":0.001,"theta":-0.009,"vega":0.2,"rho":-0.093,"openInterest":2718,"timeValue":1.01,"theoreticalOptionValue":1.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.15,"markChange":-0.23,"markPercentChange":-17.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"191.0":[{"putCall":"PUT","symbol":"SPY_011521P191","description":"SPY Jan 15 2021 191 Put","exchangeName":"OPR","bid":0.99,"ask":1.24,"last":1.05,"mark":1.12,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569976289,"quoteTimeInLong":1582727400930,"netChange":0.1,"volatility":31.627,"delta":-0.033,"gamma":0.001,"theta":-0.01,"vega":0.215,"rho":-0.102,"openInterest":887,"timeValue":1.05,"theoreticalOptionValue":1.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":191,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.36,"markChange":-0.23,"markPercentChange":-17.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"192.0":[{"putCall":"PUT","symbol":"SPY_011521P192","description":"SPY Jan 15 2021 192 Put","exchangeName":"OPR","bid":1.02,"ask":1.27,"last":1.03,"mark":1.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647910251,"quoteTimeInLong":1582727400935,"netChange":0.06,"volatility":31.506,"delta":-0.033,"gamma":0.001,"theta":-0.01,"vega":0.22,"rho":-0.105,"openInterest":668,"timeValue":1.03,"theoreticalOptionValue":1.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":192,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.15,"markChange":-0.23,"markPercentChange":-16.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"193.0":[{"putCall":"PUT","symbol":"SPY_011521P193","description":"SPY Jan 15 2021 193 Put","exchangeName":"OPR","bid":1.06,"ask":1.31,"last":1.11,"mark":1.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898764,"quoteTimeInLong":1582727400936,"netChange":0.12,"volatility":31.404,"delta":-0.034,"gamma":0.001,"theta":-0.011,"vega":0.225,"rho":-0.108,"openInterest":625,"timeValue":1.11,"theoreticalOptionValue":1.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":193,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.2,"markChange":-0.22,"markPercentChange":-15.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"194.0":[{"putCall":"PUT","symbol":"SPY_011521P194","description":"SPY Jan 15 2021 194 Put","exchangeName":"OPR","bid":1.09,"ask":1.34,"last":1.16,"mark":1.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569956825,"quoteTimeInLong":1582727400946,"netChange":0.13,"volatility":31.299,"delta":-0.035,"gamma":0.001,"theta":-0.011,"vega":0.23,"rho":-0.111,"openInterest":914,"timeValue":1.16,"theoreticalOptionValue":1.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":194,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.25,"markChange":-0.22,"markPercentChange":-15.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_011521P195","description":"SPY Jan 15 2021 195 Put","exchangeName":"OPR","bid":1.13,"ask":1.38,"last":1.36,"mark":1.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657465071,"quoteTimeInLong":1582727400930,"netChange":0.3,"volatility":31.168,"delta":-0.036,"gamma":0.001,"theta":-0.011,"vega":0.235,"rho":-0.113,"openInterest":2217,"timeValue":1.36,"theoreticalOptionValue":1.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.51,"markChange":-0.21,"markPercentChange":-14.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"196.0":[{"putCall":"PUT","symbol":"SPY_011521P196","description":"SPY Jan 15 2021 196 Put","exchangeName":"OPR","bid":1.16,"ask":1.41,"last":1.2,"mark":1.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582570015719,"quoteTimeInLong":1582727401177,"netChange":0.11,"volatility":31.055,"delta":-0.037,"gamma":0.001,"theta":-0.011,"vega":0.24,"rho":-0.116,"openInterest":541,"timeValue":1.2,"theoreticalOptionValue":1.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":196,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.2,"markChange":-0.21,"markPercentChange":-13.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"197.0":[{"putCall":"PUT","symbol":"SPY_011521P197","description":"SPY Jan 15 2021 197 Put","exchangeName":"OPR","bid":1.2,"ask":1.45,"last":1.6,"mark":1.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663001546,"quoteTimeInLong":1582727400931,"netChange":0.47,"volatility":30.939,"delta":-0.038,"gamma":0.001,"theta":-0.011,"vega":0.245,"rho":-0.12,"openInterest":66,"timeValue":1.6,"theoreticalOptionValue":1.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":197,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.22,"markChange":-0.2,"markPercentChange":-12.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"198.0":[{"putCall":"PUT","symbol":"SPY_011521P198","description":"SPY Jan 15 2021 198 Put","exchangeName":"OPR","bid":1.24,"ask":1.49,"last":1.28,"mark":1.37,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569966829,"quoteTimeInLong":1582727400930,"netChange":0.12,"volatility":30.82,"delta":-0.039,"gamma":0.001,"theta":-0.012,"vega":0.25,"rho":-0.123,"openInterest":353,"timeValue":1.28,"theoreticalOptionValue":1.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":198,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.89,"markChange":-0.19,"markPercentChange":-12,"inTheMoney":false,"mini":false,"nonStandard":false}],"199.0":[{"putCall":"PUT","symbol":"SPY_011521P199","description":"SPY Jan 15 2021 199 Put","exchangeName":"OPR","bid":1.28,"ask":1.53,"last":1.4,"mark":1.41,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654472413,"quoteTimeInLong":1582727400930,"netChange":0.21,"volatility":30.737,"delta":-0.04,"gamma":0.001,"theta":-0.012,"vega":0.256,"rho":-0.126,"openInterest":347,"timeValue":1.4,"theoreticalOptionValue":1.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":199,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.28,"markChange":-0.18,"markPercentChange":-11.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_011521P200","description":"SPY Jan 15 2021 200 Put","exchangeName":"OPR","bid":1.32,"ask":1.57,"last":1.61,"mark":1.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664669772,"quoteTimeInLong":1582727400936,"netChange":0.39,"volatility":29.675,"delta":-0.037,"gamma":0.001,"theta":-0.011,"vega":0.241,"rho":-0.117,"openInterest":8560,"timeValue":1.61,"theoreticalOptionValue":1.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.06,"markChange":-0.17,"markPercentChange":-10.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"201.0":[{"putCall":"PUT","symbol":"SPY_011521P201","description":"SPY Jan 15 2021 201 Put","exchangeName":"OPR","bid":1.36,"ask":1.61,"last":1.39,"mark":1.49,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898777,"quoteTimeInLong":1582727400931,"netChange":0.12,"volatility":30.042,"delta":-0.04,"gamma":0.001,"theta":-0.012,"vega":0.257,"rho":-0.126,"openInterest":447,"timeValue":1.39,"theoreticalOptionValue":1.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":201,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.52,"markChange":-0.17,"markPercentChange":-10.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"202.0":[{"putCall":"PUT","symbol":"SPY_011521P202","description":"SPY Jan 15 2021 202 Put","exchangeName":"OPR","bid":1.41,"ask":1.66,"last":1.44,"mark":1.54,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569956949,"quoteTimeInLong":1582727400936,"netChange":0.13,"volatility":29.938,"delta":-0.042,"gamma":0.001,"theta":-0.012,"vega":0.263,"rho":-0.13,"openInterest":58,"timeValue":1.44,"theoreticalOptionValue":1.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":202,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.74,"markChange":-0.16,"markPercentChange":-9.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"203.0":[{"putCall":"PUT","symbol":"SPY_011521P203","description":"SPY Jan 15 2021 203 Put","exchangeName":"OPR","bid":1.45,"ask":1.7,"last":1.35,"mark":1.58,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641002537,"quoteTimeInLong":1582727400942,"netChange":0,"volatility":30.305,"delta":-0.045,"gamma":0.001,"theta":-0.013,"vega":0.279,"rho":-0.14,"openInterest":756,"timeValue":1.35,"theoreticalOptionValue":1.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":203,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.09,"markChange":-0.17,"markPercentChange":-9.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"204.0":[{"putCall":"PUT","symbol":"SPY_011521P204","description":"SPY Jan 15 2021 204 Put","exchangeName":"OPR","bid":1.5,"ask":1.75,"last":1.43,"mark":1.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572460144,"quoteTimeInLong":1582727400948,"netChange":0.04,"volatility":29.497,"delta":-0.043,"gamma":0.001,"theta":-0.012,"vega":0.269,"rho":-0.133,"openInterest":55,"timeValue":1.43,"theoreticalOptionValue":1.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":204,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.98,"markChange":-0.16,"markPercentChange":-9.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_011521P205","description":"SPY Jan 15 2021 205 Put","exchangeName":"OPR","bid":1.55,"ask":1.8,"last":1.99,"mark":1.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659431678,"quoteTimeInLong":1582727401038,"netChange":0.55,"volatility":28.576,"delta":-0.04,"gamma":0.001,"theta":-0.011,"vega":0.256,"rho":-0.125,"openInterest":403,"timeValue":1.99,"theoreticalOptionValue":1.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.19,"markChange":-0.15,"markPercentChange":-8.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"206.0":[{"putCall":"PUT","symbol":"SPY_011521P206","description":"SPY Jan 15 2021 206 Put","exchangeName":"OPR","bid":1.6,"ask":1.84,"last":1.58,"mark":1.72,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898983,"quoteTimeInLong":1582727401038,"netChange":0.1,"volatility":29.607,"delta":-0.047,"gamma":0.001,"theta":-0.013,"vega":0.288,"rho":-0.145,"openInterest":226,"timeValue":1.58,"theoreticalOptionValue":1.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":206,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.31,"markChange":-0.15,"markPercentChange":-8.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"207.0":[{"putCall":"PUT","symbol":"SPY_011521P207","description":"SPY Jan 15 2021 207 Put","exchangeName":"OPR","bid":1.65,"ask":1.9,"last":1.63,"mark":1.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898984,"quoteTimeInLong":1582727401038,"netChange":0.11,"volatility":29.534,"delta":-0.048,"gamma":0.001,"theta":-0.013,"vega":0.295,"rho":-0.15,"openInterest":173,"timeValue":1.63,"theoreticalOptionValue":1.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":207,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.55,"markChange":-0.14,"markPercentChange":-7.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"208.0":[{"putCall":"PUT","symbol":"SPY_011521P208","description":"SPY Jan 15 2021 208 Put","exchangeName":"OPR","bid":1.7,"ask":1.95,"last":1.61,"mark":1.83,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571933920,"quoteTimeInLong":1582727400952,"netChange":0.04,"volatility":29.44,"delta":-0.049,"gamma":0.001,"theta":-0.013,"vega":0.301,"rho":-0.154,"openInterest":161,"timeValue":1.61,"theoreticalOptionValue":2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":208,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.22,"markChange":-0.14,"markPercentChange":-6.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"209.0":[{"putCall":"PUT","symbol":"SPY_011521P209","description":"SPY Jan 15 2021 209 Put","exchangeName":"OPR","bid":1.75,"ask":2,"last":1.72,"mark":1.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898986,"quoteTimeInLong":1582727400931,"netChange":0.11,"volatility":29.358,"delta":-0.051,"gamma":0.001,"theta":-0.013,"vega":0.308,"rho":-0.158,"openInterest":188,"timeValue":1.72,"theoreticalOptionValue":2.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":209,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.51,"markChange":-0.13,"markPercentChange":-6.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_011521P210","description":"SPY Jan 15 2021 210 Put","exchangeName":"OPR","bid":1.81,"ask":2.06,"last":2.17,"mark":1.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663892653,"quoteTimeInLong":1582727401177,"netChange":0.52,"volatility":28.901,"delta":-0.05,"gamma":0.001,"theta":-0.013,"vega":0.306,"rho":-0.156,"openInterest":12762,"timeValue":2.17,"theoreticalOptionValue":2.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.25,"markChange":-0.11,"markPercentChange":-5.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"211.0":[{"putCall":"PUT","symbol":"SPY_011521P211","description":"SPY Jan 15 2021 211 Put","exchangeName":"OPR","bid":1.86,"ask":2.11,"last":1.59,"mark":1.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574565716,"quoteTimeInLong":1582727400942,"netChange":-0.11,"volatility":29.18,"delta":-0.053,"gamma":0.001,"theta":-0.014,"vega":0.321,"rho":-0.167,"openInterest":470,"timeValue":1.59,"theoreticalOptionValue":2.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":211,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.17,"markChange":-0.14,"markPercentChange":-6.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"212.0":[{"putCall":"PUT","symbol":"SPY_011521P212","description":"SPY Jan 15 2021 212 Put","exchangeName":"OPR","bid":1.92,"ask":2.17,"last":1.87,"mark":2.05,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898989,"quoteTimeInLong":1582727400948,"netChange":0.12,"volatility":28.088,"delta":-0.05,"gamma":0.001,"theta":-0.013,"vega":0.304,"rho":-0.155,"openInterest":534,"timeValue":1.87,"theoreticalOptionValue":1.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":212,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.45,"markChange":-0.16,"markPercentChange":-7.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"213.0":[{"putCall":"PUT","symbol":"SPY_011521P213","description":"SPY Jan 15 2021 213 Put","exchangeName":"OPR","bid":1.98,"ask":2.23,"last":1.92,"mark":2.11,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898992,"quoteTimeInLong":1582727400930,"netChange":0.12,"volatility":29.016,"delta":-0.056,"gamma":0.001,"theta":-0.015,"vega":0.335,"rho":-0.176,"openInterest":859,"timeValue":1.92,"theoreticalOptionValue":2.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":213,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.26,"markChange":-0.17,"markPercentChange":-7.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"214.0":[{"putCall":"PUT","symbol":"SPY_011521P214","description":"SPY Jan 15 2021 214 Put","exchangeName":"OPR","bid":2.01,"ask":2.4,"last":1.97,"mark":2.21,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569899000,"quoteTimeInLong":1582727401038,"netChange":0.12,"volatility":28.927,"delta":-0.058,"gamma":0.001,"theta":-0.015,"vega":0.342,"rho":-0.181,"openInterest":150,"timeValue":1.97,"theoreticalOptionValue":2.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":214,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.07,"markChange":-0.15,"markPercentChange":-6.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_011521P215","description":"SPY Jan 15 2021 215 Put","exchangeName":"OPR","bid":2.03,"ask":2.42,"last":2.49,"mark":2.22,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662240804,"quoteTimeInLong":1582727401038,"netChange":0.59,"volatility":28.849,"delta":-0.059,"gamma":0.001,"theta":-0.015,"vega":0.35,"rho":-0.186,"openInterest":3917,"timeValue":2.49,"theoreticalOptionValue":2.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.08,"markChange":-0.21,"markPercentChange":-8.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"216.0":[{"putCall":"PUT","symbol":"SPY_011521P216","description":"SPY Jan 15 2021 216 Put","exchangeName":"OPR","bid":2.09,"ask":2.49,"last":2.08,"mark":2.29,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898993,"quoteTimeInLong":1582727400930,"netChange":0.12,"volatility":28.765,"delta":-0.061,"gamma":0.001,"theta":-0.015,"vega":0.357,"rho":-0.191,"openInterest":431,"timeValue":2.08,"theoreticalOptionValue":2.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":216,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.88,"markChange":-0.22,"markPercentChange":-8.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"217.0":[{"putCall":"PUT","symbol":"SPY_011521P217","description":"SPY Jan 15 2021 217 Put","exchangeName":"OPR","bid":2.16,"ask":2.56,"last":2.14,"mark":2.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898996,"quoteTimeInLong":1582727401037,"netChange":0.13,"volatility":28.678,"delta":-0.063,"gamma":0.001,"theta":-0.016,"vega":0.364,"rho":-0.196,"openInterest":196,"timeValue":2.14,"theoreticalOptionValue":2.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":217,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.86,"markChange":-0.23,"markPercentChange":-8.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"218.0":[{"putCall":"PUT","symbol":"SPY_011521P218","description":"SPY Jan 15 2021 218 Put","exchangeName":"OPR","bid":2.22,"ask":2.62,"last":2.72,"mark":2.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660119869,"quoteTimeInLong":1582727400936,"netChange":0.65,"volatility":28.599,"delta":-0.064,"gamma":0.001,"theta":-0.016,"vega":0.372,"rho":-0.201,"openInterest":421,"timeValue":2.72,"theoreticalOptionValue":2.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":218,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.36,"markChange":-0.24,"markPercentChange":-9.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"219.0":[{"putCall":"PUT","symbol":"SPY_011521P219","description":"SPY Jan 15 2021 219 Put","exchangeName":"OPR","bid":2.29,"ask":2.69,"last":2.26,"mark":2.49,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569899005,"quoteTimeInLong":1582727400931,"netChange":0.13,"volatility":28.503,"delta":-0.066,"gamma":0.002,"theta":-0.016,"vega":0.379,"rho":-0.206,"openInterest":512,"timeValue":2.26,"theoreticalOptionValue":2.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":219,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.82,"markChange":-0.25,"markPercentChange":-9.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_011521P220","description":"SPY Jan 15 2021 220 Put","exchangeName":"OPR","bid":2.36,"ask":2.76,"last":2.81,"mark":2.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663632223,"quoteTimeInLong":1582727400943,"netChange":0.62,"volatility":28.442,"delta":-0.068,"gamma":0.002,"theta":-0.016,"vega":0.387,"rho":-0.212,"openInterest":5955,"timeValue":2.81,"theoreticalOptionValue":2.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.03,"markChange":-0.26,"markPercentChange":-9.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"221.0":[{"putCall":"PUT","symbol":"SPY_011521P221","description":"SPY Jan 15 2021 221 Put","exchangeName":"OPR","bid":2.44,"ask":2.84,"last":2.38,"mark":2.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898999,"quoteTimeInLong":1582727401037,"netChange":0.13,"volatility":28.363,"delta":-0.07,"gamma":0.002,"theta":-0.017,"vega":0.395,"rho":-0.217,"openInterest":2386,"timeValue":2.38,"theoreticalOptionValue":2.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":221,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.47,"markChange":-0.26,"markPercentChange":-8.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"222.0":[{"putCall":"PUT","symbol":"SPY_011521P222","description":"SPY Jan 15 2021 222 Put","exchangeName":"OPR","bid":2.51,"ask":2.91,"last":2.2,"mark":2.71,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641984888,"quoteTimeInLong":1582727400946,"netChange":-0.12,"volatility":28.267,"delta":-0.071,"gamma":0.002,"theta":-0.017,"vega":0.403,"rho":-0.223,"openInterest":579,"timeValue":2.2,"theoreticalOptionValue":2.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":222,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.86,"markChange":-0.27,"markPercentChange":-9.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"223.0":[{"putCall":"PUT","symbol":"SPY_011521P223","description":"SPY Jan 15 2021 223 Put","exchangeName":"OPR","bid":2.59,"ask":2.98,"last":2.86,"mark":2.79,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656823090,"quoteTimeInLong":1582727401037,"netChange":0.48,"volatility":28.203,"delta":-0.073,"gamma":0.002,"theta":-0.017,"vega":0.411,"rho":-0.229,"openInterest":476,"timeValue":2.86,"theoreticalOptionValue":3.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":223,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.68,"markChange":-0.28,"markPercentChange":-9.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"224.0":[{"putCall":"PUT","symbol":"SPY_011521P224","description":"SPY Jan 15 2021 224 Put","exchangeName":"OPR","bid":2.67,"ask":3.06,"last":2.58,"mark":2.87,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569899003,"quoteTimeInLong":1582727401037,"netChange":0.14,"volatility":28.099,"delta":-0.075,"gamma":0.002,"theta":-0.017,"vega":0.419,"rho":-0.234,"openInterest":429,"timeValue":2.58,"theoreticalOptionValue":3.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":224,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.29,"markChange":-0.28,"markPercentChange":-8.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_011521P225","description":"SPY Jan 15 2021 225 Put","exchangeName":"OPR","bid":2.75,"ask":3.15,"last":3.4,"mark":2.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662923283,"quoteTimeInLong":1582727401037,"netChange":0.89,"volatility":28.015,"delta":-0.077,"gamma":0.002,"theta":-0.018,"vega":0.427,"rho":-0.24,"openInterest":15589,"timeValue":3.4,"theoreticalOptionValue":3.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.57,"markChange":-0.27,"markPercentChange":-8.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"226.0":[{"putCall":"PUT","symbol":"SPY_011521P226","description":"SPY Jan 15 2021 226 Put","exchangeName":"OPR","bid":2.83,"ask":3.22,"last":2.72,"mark":3.03,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898808,"quoteTimeInLong":1582727401037,"netChange":0.14,"volatility":27.949,"delta":-0.079,"gamma":0.002,"theta":-0.018,"vega":0.435,"rho":-0.246,"openInterest":1181,"timeValue":2.72,"theoreticalOptionValue":3.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":226,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.13,"markChange":-0.28,"markPercentChange":-8.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"227.0":[{"putCall":"PUT","symbol":"SPY_011521P227","description":"SPY Jan 15 2021 227 Put","exchangeName":"OPR","bid":2.91,"ask":3.31,"last":2.79,"mark":3.11,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569899010,"quoteTimeInLong":1582727400936,"netChange":0.13,"volatility":27.867,"delta":-0.081,"gamma":0.002,"theta":-0.018,"vega":0.443,"rho":-0.253,"openInterest":385,"timeValue":2.79,"theoreticalOptionValue":3.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":227,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.96,"markChange":-0.28,"markPercentChange":-8.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"228.0":[{"putCall":"PUT","symbol":"SPY_011521P228","description":"SPY Jan 15 2021 228 Put","exchangeName":"OPR","bid":3,"ask":3.39,"last":3.26,"mark":3.2,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656823090,"quoteTimeInLong":1582727401037,"netChange":0.53,"volatility":27.804,"delta":-0.083,"gamma":0.002,"theta":-0.019,"vega":0.452,"rho":-0.259,"openInterest":511,"timeValue":3.26,"theoreticalOptionValue":3.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":228,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.28,"markChange":-0.27,"markPercentChange":-7.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"229.0":[{"putCall":"PUT","symbol":"SPY_011521P229","description":"SPY Jan 15 2021 229 Put","exchangeName":"OPR","bid":3.09,"ask":3.48,"last":2.95,"mark":3.29,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898810,"quoteTimeInLong":1582727401037,"netChange":0.14,"volatility":27.713,"delta":-0.085,"gamma":0.002,"theta":-0.019,"vega":0.46,"rho":-0.266,"openInterest":518,"timeValue":2.95,"theoreticalOptionValue":3.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":229,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.06,"markChange":-0.27,"markPercentChange":-7.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_011521P230","description":"SPY Jan 15 2021 230 Put","exchangeName":"OPR","bid":3.18,"ask":3.58,"last":3.67,"mark":3.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663755687,"quoteTimeInLong":1582727401177,"netChange":0.79,"volatility":27.35,"delta":-0.086,"gamma":0.002,"theta":-0.019,"vega":0.462,"rho":-0.266,"openInterest":8105,"timeValue":3.67,"theoreticalOptionValue":3.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.66,"markChange":-0.25,"markPercentChange":-6.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"231.0":[{"putCall":"PUT","symbol":"SPY_011521P231","description":"SPY Jan 15 2021 231 Put","exchangeName":"OPR","bid":3.27,"ask":3.67,"last":3.1,"mark":3.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569899012,"quoteTimeInLong":1582727401037,"netChange":0.14,"volatility":27.541,"delta":-0.089,"gamma":0.002,"theta":-0.02,"vega":0.477,"rho":-0.279,"openInterest":573,"timeValue":3.1,"theoreticalOptionValue":3.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":231,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.71,"markChange":-0.28,"markPercentChange":-7.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"232.0":[{"putCall":"PUT","symbol":"SPY_011521P232","description":"SPY Jan 15 2021 232 Put","exchangeName":"OPR","bid":3.36,"ask":3.76,"last":3.96,"mark":3.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663419019,"quoteTimeInLong":1582727400956,"netChange":0.92,"volatility":27.51,"delta":-0.092,"gamma":0.002,"theta":-0.02,"vega":0.487,"rho":-0.286,"openInterest":527,"timeValue":3.96,"theoreticalOptionValue":3.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":232,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.83,"markChange":-0.3,"markPercentChange":-7.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"233.0":[{"putCall":"PUT","symbol":"SPY_011521P233","description":"SPY Jan 15 2021 233 Put","exchangeName":"OPR","bid":3.46,"ask":3.85,"last":3.27,"mark":3.66,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569899028,"quoteTimeInLong":1582727401037,"netChange":0.15,"volatility":27.393,"delta":-0.094,"gamma":0.002,"theta":-0.02,"vega":0.495,"rho":-0.293,"openInterest":475,"timeValue":3.27,"theoreticalOptionValue":3.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":233,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.76,"markChange":-0.32,"markPercentChange":-8.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"234.0":[{"putCall":"PUT","symbol":"SPY_011521P234","description":"SPY Jan 15 2021 234 Put","exchangeName":"OPR","bid":3.56,"ask":3.95,"last":3.35,"mark":3.76,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898821,"quoteTimeInLong":1582727401037,"netChange":0.14,"volatility":27.322,"delta":-0.096,"gamma":0.002,"theta":-0.02,"vega":0.504,"rho":-0.3,"openInterest":424,"timeValue":3.35,"theoreticalOptionValue":4.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":234,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.52,"markChange":-0.34,"markPercentChange":-8.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_011521P235","description":"SPY Jan 15 2021 235 Put","exchangeName":"OPR","bid":3.66,"ask":4.05,"last":4.23,"mark":3.86,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664272943,"quoteTimeInLong":1582727401037,"netChange":0.94,"volatility":27.217,"delta":-0.098,"gamma":0.002,"theta":-0.021,"vega":0.512,"rho":-0.306,"openInterest":9127,"timeValue":4.23,"theoreticalOptionValue":4.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.32,"markChange":-0.35,"markPercentChange":-8.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"236.0":[{"putCall":"PUT","symbol":"SPY_011521P236","description":"SPY Jan 15 2021 236 Put","exchangeName":"OPR","bid":3.76,"ask":4.16,"last":4.44,"mark":3.96,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658963688,"quoteTimeInLong":1582727400948,"netChange":1.06,"volatility":27.157,"delta":-0.101,"gamma":0.002,"theta":-0.021,"vega":0.522,"rho":-0.314,"openInterest":1036,"timeValue":4.44,"theoreticalOptionValue":4.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":236,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.61,"markChange":-0.36,"markPercentChange":-8.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"237.0":[{"putCall":"PUT","symbol":"SPY_011521P237","description":"SPY Jan 15 2021 237 Put","exchangeName":"OPR","bid":3.87,"ask":4.26,"last":3.62,"mark":4.06,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569899025,"quoteTimeInLong":1582727401037,"netChange":0.15,"volatility":27.082,"delta":-0.103,"gamma":0.002,"theta":-0.021,"vega":0.531,"rho":-0.322,"openInterest":8615,"timeValue":3.62,"theoreticalOptionValue":4.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":237,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.48,"markChange":-0.37,"markPercentChange":-8.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"238.0":[{"putCall":"PUT","symbol":"SPY_011521P238","description":"SPY Jan 15 2021 238 Put","exchangeName":"OPR","bid":3.98,"ask":4.37,"last":3.71,"mark":4.18,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569899026,"quoteTimeInLong":1582727401037,"netChange":0.15,"volatility":26.994,"delta":-0.106,"gamma":0.002,"theta":-0.022,"vega":0.54,"rho":-0.329,"openInterest":663,"timeValue":3.71,"theoreticalOptionValue":4.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":238,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.34,"markChange":-0.37,"markPercentChange":-8.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"239.0":[{"putCall":"PUT","symbol":"SPY_011521P239","description":"SPY Jan 15 2021 239 Put","exchangeName":"OPR","bid":4.09,"ask":4.49,"last":3.81,"mark":4.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898826,"quoteTimeInLong":1582727401037,"netChange":0.16,"volatility":26.92,"delta":-0.108,"gamma":0.002,"theta":-0.022,"vega":0.549,"rho":-0.337,"openInterest":576,"timeValue":3.81,"theoreticalOptionValue":4.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":239,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.41,"markChange":-0.37,"markPercentChange":-7.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_011521P240","description":"SPY Jan 15 2021 240 Put","exchangeName":"OPR","bid":4.2,"ask":4.59,"last":4.9,"mark":4.39,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664370228,"quoteTimeInLong":1582727401037,"netChange":1.15,"volatility":26.679,"delta":-0.11,"gamma":0.002,"theta":-0.022,"vega":0.554,"rho":-0.341,"openInterest":10760,"timeValue":4.9,"theoreticalOptionValue":4.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.16,"markChange":-0.38,"markPercentChange":-7.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"241.0":[{"putCall":"PUT","symbol":"SPY_011521P241","description":"SPY Jan 15 2021 241 Put","exchangeName":"OPR","bid":4.31,"ask":4.71,"last":4.95,"mark":4.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660302117,"quoteTimeInLong":1582727400936,"netChange":1.11,"volatility":26.758,"delta":-0.113,"gamma":0.002,"theta":-0.022,"vega":0.568,"rho":-0.353,"openInterest":870,"timeValue":4.95,"theoreticalOptionValue":4.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":241,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.59,"markChange":-0.39,"markPercentChange":-7.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"242.0":[{"putCall":"PUT","symbol":"SPY_011521P242","description":"SPY Jan 15 2021 242 Put","exchangeName":"OPR","bid":4.43,"ask":4.83,"last":4.1,"mark":4.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898830,"quoteTimeInLong":1582727400947,"netChange":0.16,"volatility":26.679,"delta":-0.116,"gamma":0.002,"theta":-0.023,"vega":0.577,"rho":-0.361,"openInterest":764,"timeValue":4.1,"theoreticalOptionValue":5.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":242,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.17,"markChange":-0.39,"markPercentChange":-7.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"243.0":[{"putCall":"PUT","symbol":"SPY_011521P243","description":"SPY Jan 15 2021 243 Put","exchangeName":"OPR","bid":4.55,"ask":4.95,"last":5.31,"mark":4.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659027407,"quoteTimeInLong":1582727401037,"netChange":1.27,"volatility":26.588,"delta":-0.119,"gamma":0.003,"theta":-0.023,"vega":0.586,"rho":-0.369,"openInterest":792,"timeValue":5.31,"theoreticalOptionValue":5.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":243,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.7,"markChange":-0.39,"markPercentChange":-7.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"244.0":[{"putCall":"PUT","symbol":"SPY_011521P244","description":"SPY Jan 15 2021 244 Put","exchangeName":"OPR","bid":4.68,"ask":5.07,"last":5.42,"mark":4.88,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662644976,"quoteTimeInLong":1582727401037,"netChange":1.28,"volatility":26.518,"delta":-0.122,"gamma":0.003,"theta":-0.023,"vega":0.596,"rho":-0.378,"openInterest":2420,"timeValue":5.42,"theoreticalOptionValue":5.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":244,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.32,"markChange":-0.39,"markPercentChange":-7.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_011521P245","description":"SPY Jan 15 2021 245 Put","exchangeName":"OPR","bid":4.8,"ask":5.19,"last":5.46,"mark":5,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662015944,"quoteTimeInLong":1582727401037,"netChange":1.22,"volatility":26.435,"delta":-0.124,"gamma":0.003,"theta":-0.024,"vega":0.605,"rho":-0.386,"openInterest":23744,"timeValue":5.46,"theoreticalOptionValue":5.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.57,"markChange":-0.39,"markPercentChange":-7.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"246.0":[{"putCall":"PUT","symbol":"SPY_011521P246","description":"SPY Jan 15 2021 246 Put","exchangeName":"OPR","bid":4.93,"ask":5.33,"last":4.52,"mark":5.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569898833,"quoteTimeInLong":1582727401177,"netChange":0.17,"volatility":26.331,"delta":-0.127,"gamma":0.003,"theta":-0.024,"vega":0.614,"rho":-0.394,"openInterest":810,"timeValue":4.52,"theoreticalOptionValue":5.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":246,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.09,"markChange":-0.38,"markPercentChange":-6.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"247.0":[{"putCall":"PUT","symbol":"SPY_011521P247","description":"SPY Jan 15 2021 247 Put","exchangeName":"OPR","bid":5.01,"ask":5.51,"last":4.58,"mark":5.26,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644287683,"quoteTimeInLong":1582727400942,"netChange":0.12,"volatility":26.28,"delta":-0.13,"gamma":0.003,"theta":-0.024,"vega":0.624,"rho":-0.403,"openInterest":1676,"timeValue":4.58,"theoreticalOptionValue":5.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":247,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.21,"markChange":-0.37,"markPercentChange":-6.52,"inTheMoney":false,"mini":false,"nonStandard":false}],"248.0":[{"putCall":"PUT","symbol":"SPY_011521P248","description":"SPY Jan 15 2021 248 Put","exchangeName":"OPR","bid":5.14,"ask":5.64,"last":6.1,"mark":5.39,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663141652,"quoteTimeInLong":1582727400935,"netChange":1.53,"volatility":26.185,"delta":-0.133,"gamma":0.003,"theta":-0.024,"vega":0.633,"rho":-0.412,"openInterest":633,"timeValue":6.1,"theoreticalOptionValue":5.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":248,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.65,"markChange":-0.36,"markPercentChange":-6.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"249.0":[{"putCall":"PUT","symbol":"SPY_011521P249","description":"SPY Jan 15 2021 249 Put","exchangeName":"OPR","bid":5.28,"ask":5.77,"last":6.25,"mark":5.53,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659674153,"quoteTimeInLong":1582727401037,"netChange":1.57,"volatility":26.101,"delta":-0.136,"gamma":0.003,"theta":-0.025,"vega":0.643,"rho":-0.421,"openInterest":789,"timeValue":6.25,"theoreticalOptionValue":5.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":249,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.73,"markChange":-0.34,"markPercentChange":-5.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_011521P250","description":"SPY Jan 15 2021 250 Put","exchangeName":"OPR","bid":5.42,"ask":5.92,"last":6.17,"mark":5.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664100311,"quoteTimeInLong":1582727401177,"netChange":1.37,"volatility":25.743,"delta":-0.137,"gamma":0.003,"theta":-0.025,"vega":0.646,"rho":-0.424,"openInterest":22811,"timeValue":6.17,"theoreticalOptionValue":5.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.87,"markChange":-0.32,"markPercentChange":-5.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_011521P255","description":"SPY Jan 15 2021 255 Put","exchangeName":"OPR","bid":6.15,"ask":6.65,"last":7.15,"mark":6.4,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663008690,"quoteTimeInLong":1582727400930,"netChange":1.74,"volatility":25.478,"delta":-0.154,"gamma":0.003,"theta":-0.026,"vega":0.698,"rho":-0.475,"openInterest":23909,"timeValue":7.15,"theoreticalOptionValue":6.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.68,"markChange":-0.38,"markPercentChange":-5.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_011521P260","description":"SPY Jan 15 2021 260 Put","exchangeName":"OPR","bid":6.96,"ask":7.46,"last":7.95,"mark":7.21,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663904577,"quoteTimeInLong":1582727400935,"netChange":1.89,"volatility":25.167,"delta":-0.171,"gamma":0.003,"theta":-0.028,"vega":0.75,"rho":-0.529,"openInterest":39052,"timeValue":7.95,"theoreticalOptionValue":7.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.67,"markChange":-0.47,"markPercentChange":-6.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_011521P265","description":"SPY Jan 15 2021 265 Put","exchangeName":"OPR","bid":7.85,"ask":8.35,"last":8.55,"mark":8.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664548226,"quoteTimeInLong":1582727401037,"netChange":1.75,"volatility":24.755,"delta":-0.19,"gamma":0.004,"theta":-0.029,"vega":0.799,"rho":-0.584,"openInterest":13397,"timeValue":8.55,"theoreticalOptionValue":8.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.3,"markChange":-0.5,"markPercentChange":-5.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_011521P270","description":"SPY Jan 15 2021 270 Put","exchangeName":"OPR","bid":8.82,"ask":9.31,"last":9.75,"mark":9.07,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662557351,"quoteTimeInLong":1582727401037,"netChange":2.14,"volatility":24.324,"delta":-0.209,"gamma":0.004,"theta":-0.03,"vega":0.847,"rho":-0.642,"openInterest":20248,"timeValue":9.75,"theoreticalOptionValue":9.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.38,"markChange":-0.52,"markPercentChange":-5.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_011521P275","description":"SPY Jan 15 2021 275 Put","exchangeName":"OPR","bid":9.88,"ask":10.38,"last":10.5,"mark":10.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665041176,"quoteTimeInLong":1582727401037,"netChange":2.03,"volatility":23.859,"delta":-0.23,"gamma":0.004,"theta":-0.031,"vega":0.894,"rho":-0.703,"openInterest":13463,"timeValue":10.5,"theoreticalOptionValue":10.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.1,"markChange":-0.5,"markPercentChange":-4.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_011521P276","description":"SPY Jan 15 2021 276 Put","exchangeName":"OPR","bid":10.01,"ask":10.8,"last":9.96,"mark":10.41,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653005513,"quoteTimeInLong":1582727401037,"netChange":1.31,"volatility":23.788,"delta":-0.234,"gamma":0.004,"theta":-0.031,"vega":0.904,"rho":-0.716,"openInterest":1187,"timeValue":9.96,"theoreticalOptionValue":10.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.05,"markChange":-0.43,"markPercentChange":-3.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_011521P277","description":"SPY Jan 15 2021 277 Put","exchangeName":"OPR","bid":10.18,"ask":10.98,"last":10.4,"mark":10.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656811984,"quoteTimeInLong":1582727401037,"netChange":1.56,"volatility":23.608,"delta":-0.238,"gamma":0.004,"theta":-0.031,"vega":0.912,"rho":-0.727,"openInterest":795,"timeValue":10.4,"theoreticalOptionValue":11.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.15,"markChange":-0.47,"markPercentChange":-4.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_011521P278","description":"SPY Jan 15 2021 278 Put","exchangeName":"OPR","bid":10.41,"ask":11.2,"last":10.39,"mark":10.81,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653005836,"quoteTimeInLong":1582727401037,"netChange":1.36,"volatility":23.578,"delta":-0.243,"gamma":0.004,"theta":-0.032,"vega":0.922,"rho":-0.742,"openInterest":936,"timeValue":10.39,"theoreticalOptionValue":11.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.09,"markChange":-0.47,"markPercentChange":-4.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_011521P279","description":"SPY Jan 15 2021 279 Put","exchangeName":"OPR","bid":10.64,"ask":11.44,"last":9.88,"mark":11.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644674389,"quoteTimeInLong":1582727401037,"netChange":0.66,"volatility":23.477,"delta":-0.248,"gamma":0.005,"theta":-0.032,"vega":0.931,"rho":-0.755,"openInterest":2556,"timeValue":9.88,"theoreticalOptionValue":11.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.76,"markChange":-0.47,"markPercentChange":-4.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_011521P280","description":"SPY Jan 15 2021 280 Put","exchangeName":"OPR","bid":10.88,"ask":11.68,"last":12,"mark":11.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663826431,"quoteTimeInLong":1582727401177,"netChange":2.59,"volatility":23.378,"delta":-0.252,"gamma":0.005,"theta":-0.032,"vega":0.94,"rho":-0.768,"openInterest":29226,"timeValue":12,"theoreticalOptionValue":11.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.06,"markChange":-0.46,"markPercentChange":-3.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_011521P281","description":"SPY Jan 15 2021 281 Put","exchangeName":"OPR","bid":11.12,"ask":11.91,"last":11.05,"mark":11.52,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653005656,"quoteTimeInLong":1582727401037,"netChange":1.44,"volatility":23.254,"delta":-0.257,"gamma":0.005,"theta":-0.032,"vega":0.948,"rho":-0.78,"openInterest":1705,"timeValue":11.05,"theoreticalOptionValue":11.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.06,"markChange":-0.46,"markPercentChange":-3.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_011521P282","description":"SPY Jan 15 2021 282 Put","exchangeName":"OPR","bid":11.37,"ask":12.17,"last":12.04,"mark":11.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657520894,"quoteTimeInLong":1582727401177,"netChange":2.23,"volatility":23.184,"delta":-0.261,"gamma":0.005,"theta":-0.032,"vega":0.957,"rho":-0.794,"openInterest":876,"timeValue":12.04,"theoreticalOptionValue":12.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.26,"markChange":-0.45,"markPercentChange":-3.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_011521P283","description":"SPY Jan 15 2021 283 Put","exchangeName":"OPR","bid":11.62,"ask":12.41,"last":12.82,"mark":12.02,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662422879,"quoteTimeInLong":1582727401037,"netChange":2.81,"volatility":23.083,"delta":-0.266,"gamma":0.005,"theta":-0.032,"vega":0.966,"rho":-0.808,"openInterest":969,"timeValue":12.82,"theoreticalOptionValue":12.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.53,"markChange":-0.45,"markPercentChange":-3.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_011521P284","description":"SPY Jan 15 2021 284 Put","exchangeName":"OPR","bid":11.87,"ask":12.66,"last":11.75,"mark":12.27,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653032661,"quoteTimeInLong":1582727401037,"netChange":1.53,"volatility":22.993,"delta":-0.271,"gamma":0.005,"theta":-0.032,"vega":0.975,"rho":-0.822,"openInterest":3448,"timeValue":11.75,"theoreticalOptionValue":12.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.02,"markChange":-0.45,"markPercentChange":-3.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_011521P285","description":"SPY Jan 15 2021 285 Put","exchangeName":"OPR","bid":12.13,"ask":12.92,"last":13.5,"mark":12.53,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662779479,"quoteTimeInLong":1582727401037,"netChange":3.07,"volatility":22.894,"delta":-0.276,"gamma":0.005,"theta":-0.032,"vega":0.983,"rho":-0.836,"openInterest":17694,"timeValue":13.5,"theoreticalOptionValue":12.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.64,"markChange":-0.45,"markPercentChange":-3.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_011521P286","description":"SPY Jan 15 2021 286 Put","exchangeName":"OPR","bid":12.39,"ask":13.18,"last":12.18,"mark":12.79,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653780935,"quoteTimeInLong":1582727401037,"netChange":1.53,"volatility":22.8,"delta":-0.281,"gamma":0.005,"theta":-0.033,"vega":0.992,"rho":-0.85,"openInterest":1266,"timeValue":12.18,"theoreticalOptionValue":13.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.59,"markChange":-0.44,"markPercentChange":-3.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_011521P287","description":"SPY Jan 15 2021 287 Put","exchangeName":"OPR","bid":12.66,"ask":13.45,"last":13.75,"mark":13.06,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658796768,"quoteTimeInLong":1582727401037,"netChange":2.88,"volatility":22.702,"delta":-0.286,"gamma":0.005,"theta":-0.033,"vega":1,"rho":-0.864,"openInterest":1841,"timeValue":13.75,"theoreticalOptionValue":13.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.35,"markChange":-0.44,"markPercentChange":-3.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_011521P288","description":"SPY Jan 15 2021 288 Put","exchangeName":"OPR","bid":12.93,"ask":13.72,"last":12.78,"mark":13.33,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653614516,"quoteTimeInLong":1582727401037,"netChange":1.69,"volatility":22.615,"delta":-0.291,"gamma":0.005,"theta":-0.033,"vega":1.009,"rho":-0.878,"openInterest":1617,"timeValue":12.78,"theoreticalOptionValue":13.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.27,"markChange":-0.44,"markPercentChange":-3.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_011521P289","description":"SPY Jan 15 2021 289 Put","exchangeName":"OPR","bid":13.2,"ask":14,"last":12.97,"mark":13.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653040808,"quoteTimeInLong":1582727401037,"netChange":1.66,"volatility":22.518,"delta":-0.296,"gamma":0.005,"theta":-0.033,"vega":1.017,"rho":-0.893,"openInterest":4304,"timeValue":12.97,"theoreticalOptionValue":14.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.8,"markChange":-0.44,"markPercentChange":-3.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_011521P290","description":"SPY Jan 15 2021 290 Put","exchangeName":"OPR","bid":13.48,"ask":14.27,"last":14.53,"mark":13.88,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662895607,"quoteTimeInLong":1582727401037,"netChange":2.98,"volatility":22.422,"delta":-0.301,"gamma":0.005,"theta":-0.033,"vega":1.025,"rho":-0.907,"openInterest":19492,"timeValue":14.53,"theoreticalOptionValue":14.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.84,"markChange":-0.44,"markPercentChange":-3.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_011521P291","description":"SPY Jan 15 2021 291 Put","exchangeName":"OPR","bid":13.76,"ask":14.55,"last":13.46,"mark":14.16,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653024103,"quoteTimeInLong":1582727401037,"netChange":1.68,"volatility":22.331,"delta":-0.307,"gamma":0.005,"theta":-0.033,"vega":1.032,"rho":-0.922,"openInterest":1578,"timeValue":13.46,"theoreticalOptionValue":14.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.49,"markChange":-0.44,"markPercentChange":-3.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_011521P292","description":"SPY Jan 15 2021 292 Put","exchangeName":"OPR","bid":14.05,"ask":14.84,"last":14.8,"mark":14.45,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657507766,"quoteTimeInLong":1582727401037,"netChange":2.78,"volatility":22.24,"delta":-0.312,"gamma":0.005,"theta":-0.033,"vega":1.04,"rho":-0.937,"openInterest":4280,"timeValue":14.8,"theoreticalOptionValue":14.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.7,"markChange":-0.44,"markPercentChange":-2.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_011521P293","description":"SPY Jan 15 2021 293 Put","exchangeName":"OPR","bid":14.34,"ask":15.13,"last":15.2,"mark":14.74,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663754133,"quoteTimeInLong":1582727401037,"netChange":2.94,"volatility":22.13,"delta":-0.317,"gamma":0.005,"theta":-0.033,"vega":1.048,"rho":-0.952,"openInterest":1655,"timeValue":15.2,"theoreticalOptionValue":15.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.41,"markChange":-0.44,"markPercentChange":-2.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_011521P294","description":"SPY Jan 15 2021 294 Put","exchangeName":"OPR","bid":14.64,"ask":15.43,"last":14.65,"mark":15.04,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655706548,"quoteTimeInLong":1582727401037,"netChange":2.15,"volatility":22.04,"delta":-0.323,"gamma":0.006,"theta":-0.033,"vega":1.055,"rho":-0.967,"openInterest":4799,"timeValue":14.65,"theoreticalOptionValue":15.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.9,"markChange":-0.44,"markPercentChange":-2.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_011521P295","description":"SPY Jan 15 2021 295 Put","exchangeName":"OPR","bid":14.94,"ask":15.73,"last":15.5,"mark":15.34,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661010936,"quoteTimeInLong":1582727401037,"netChange":2.76,"volatility":21.997,"delta":-0.329,"gamma":0.006,"theta":-0.033,"vega":1.063,"rho":-0.983,"openInterest":13188,"timeValue":15.5,"theoreticalOptionValue":15.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.49,"markChange":-0.44,"markPercentChange":-2.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_011521P296","description":"SPY Jan 15 2021 296 Put","exchangeName":"OPR","bid":15.24,"ask":16.03,"last":15.34,"mark":15.64,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655630511,"quoteTimeInLong":1582727401037,"netChange":2.35,"volatility":21.846,"delta":-0.334,"gamma":0.006,"theta":-0.033,"vega":1.069,"rho":-0.997,"openInterest":1600,"timeValue":15.34,"theoreticalOptionValue":16.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.59,"markChange":-0.44,"markPercentChange":-2.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_011521P297","description":"SPY Jan 15 2021 297 Put","exchangeName":"OPR","bid":15.55,"ask":16.35,"last":17,"mark":15.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659051973,"quoteTimeInLong":1582727401037,"netChange":3.75,"volatility":21.755,"delta":-0.34,"gamma":0.006,"theta":-0.033,"vega":1.076,"rho":-1.012,"openInterest":1730,"timeValue":17,"theoreticalOptionValue":16.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.92,"markChange":-0.43,"markPercentChange":-2.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_011521P298","description":"SPY Jan 15 2021 298 Put","exchangeName":"OPR","bid":15.87,"ask":16.66,"last":17.5,"mark":16.27,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663208297,"quoteTimeInLong":1582727401037,"netChange":3.99,"volatility":21.66,"delta":-0.345,"gamma":0.006,"theta":-0.033,"vega":1.083,"rho":-1.028,"openInterest":2556,"timeValue":17.5,"theoreticalOptionValue":16.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.93,"markChange":-0.43,"markPercentChange":-2.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_011521P299","description":"SPY Jan 15 2021 299 Put","exchangeName":"OPR","bid":16.19,"ask":16.97,"last":16.74,"mark":16.58,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663718946,"quoteTimeInLong":1582727401037,"netChange":2.97,"volatility":21.565,"delta":-0.351,"gamma":0.006,"theta":-0.033,"vega":1.089,"rho":-1.043,"openInterest":1486,"timeValue":16.74,"theoreticalOptionValue":17.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.44,"markChange":-0.43,"markPercentChange":-2.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_011521P300","description":"SPY Jan 15 2021 300 Put","exchangeName":"OPR","bid":16.51,"ask":17.3,"last":17.43,"mark":16.91,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664813980,"quoteTimeInLong":1582727401037,"netChange":3.39,"volatility":21.488,"delta":-0.357,"gamma":0.006,"theta":-0.033,"vega":1.096,"rho":-1.059,"openInterest":13957,"timeValue":17.43,"theoreticalOptionValue":17.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.53,"markChange":-0.45,"markPercentChange":-2.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_011521P301","description":"SPY Jan 15 2021 301 Put","exchangeName":"OPR","bid":16.84,"ask":17.62,"last":16.23,"mark":17.23,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652825150,"quoteTimeInLong":1582727401037,"netChange":1.92,"volatility":21.397,"delta":-0.363,"gamma":0.006,"theta":-0.033,"vega":1.102,"rho":-1.075,"openInterest":1264,"timeValue":16.23,"theoreticalOptionValue":17.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.85,"markChange":-0.46,"markPercentChange":-2.61,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_011521P302","description":"SPY Jan 15 2021 302 Put","exchangeName":"OPR","bid":17.17,"ask":17.96,"last":16.53,"mark":17.57,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652827737,"quoteTimeInLong":1582727401037,"netChange":1.94,"volatility":21.302,"delta":-0.369,"gamma":0.006,"theta":-0.033,"vega":1.108,"rho":-1.091,"openInterest":1342,"timeValue":16.53,"theoreticalOptionValue":18.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.78,"markChange":-0.47,"markPercentChange":-2.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_011521P303","description":"SPY Jan 15 2021 303 Put","exchangeName":"OPR","bid":17.51,"ask":18.29,"last":17.43,"mark":17.9,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655503855,"quoteTimeInLong":1582727401037,"netChange":2.56,"volatility":21.232,"delta":-0.375,"gamma":0.006,"theta":-0.033,"vega":1.113,"rho":-1.107,"openInterest":1240,"timeValue":17.43,"theoreticalOptionValue":18.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.94,"markChange":-0.48,"markPercentChange":-2.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_011521P304","description":"SPY Jan 15 2021 304 Put","exchangeName":"OPR","bid":17.85,"ask":18.64,"last":18.34,"mark":18.25,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657591644,"quoteTimeInLong":1582727401037,"netChange":3.19,"volatility":21.122,"delta":-0.381,"gamma":0.006,"theta":-0.033,"vega":1.119,"rho":-1.122,"openInterest":7593,"timeValue":18.34,"theoreticalOptionValue":18.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.03,"markChange":-0.49,"markPercentChange":-2.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_011521P305","description":"SPY Jan 15 2021 305 Put","exchangeName":"OPR","bid":18.2,"ask":19,"last":19.65,"mark":18.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664442613,"quoteTimeInLong":1582727401037,"netChange":4.21,"volatility":21.034,"delta":-0.388,"gamma":0.006,"theta":-0.033,"vega":1.124,"rho":-1.138,"openInterest":7779,"timeValue":19.65,"theoreticalOptionValue":19.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.08,"markChange":-0.48,"markPercentChange":-2.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_011521P306","description":"SPY Jan 15 2021 306 Put","exchangeName":"OPR","bid":18.55,"ask":19.34,"last":19.56,"mark":18.95,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663923505,"quoteTimeInLong":1582727401037,"netChange":3.83,"volatility":20.936,"delta":-0.394,"gamma":0.006,"theta":-0.033,"vega":1.129,"rho":-1.154,"openInterest":1808,"timeValue":19.56,"theoreticalOptionValue":19.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.71,"markChange":-0.5,"markPercentChange":-2.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_011521P307","description":"SPY Jan 15 2021 307 Put","exchangeName":"OPR","bid":18.91,"ask":19.69,"last":18.18,"mark":19.3,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653369017,"quoteTimeInLong":1582727401037,"netChange":2.16,"volatility":20.838,"delta":-0.4,"gamma":0.006,"theta":-0.033,"vega":1.133,"rho":-1.17,"openInterest":1475,"timeValue":18.18,"theoreticalOptionValue":19.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.9,"markChange":-0.5,"markPercentChange":-2.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_011521P308","description":"SPY Jan 15 2021 308 Put","exchangeName":"OPR","bid":19.27,"ask":20.06,"last":19,"mark":19.67,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656230882,"quoteTimeInLong":1582727401037,"netChange":2.67,"volatility":20.693,"delta":-0.407,"gamma":0.006,"theta":-0.033,"vega":1.138,"rho":-1.187,"openInterest":2155,"timeValue":19,"theoreticalOptionValue":20.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.22,"markChange":-0.52,"markPercentChange":-2.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_011521P309","description":"SPY Jan 15 2021 309 Put","exchangeName":"OPR","bid":19.64,"ask":20.44,"last":21.45,"mark":20.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663170052,"quoteTimeInLong":1582727401037,"netChange":4.81,"volatility":20.593,"delta":-0.414,"gamma":0.006,"theta":-0.033,"vega":1.142,"rho":-1.203,"openInterest":1304,"timeValue":21.45,"theoreticalOptionValue":20.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.34,"markChange":-0.57,"markPercentChange":-2.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_011521P310","description":"SPY Jan 15 2021 310 Put","exchangeName":"OPR","bid":20,"ask":20.8,"last":20.88,"mark":20.4,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665125472,"quoteTimeInLong":1582727400931,"netChange":3.93,"volatility":20.496,"delta":-0.42,"gamma":0.006,"theta":-0.033,"vega":1.146,"rho":-1.219,"openInterest":9314,"timeValue":20.88,"theoreticalOptionValue":20.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.68,"markChange":-0.64,"markPercentChange":-3.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_011521P311","description":"SPY Jan 15 2021 311 Put","exchangeName":"OPR","bid":20.29,"ask":21.27,"last":20.09,"mark":20.78,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656236272,"quoteTimeInLong":1582727401037,"netChange":2.83,"volatility":20.947,"delta":-0.427,"gamma":0.006,"theta":-0.034,"vega":1.149,"rho":-1.239,"openInterest":1224,"timeValue":20.09,"theoreticalOptionValue":21.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.19,"markChange":-0.68,"markPercentChange":-3.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_011521P312","description":"SPY Jan 15 2021 312 Put","exchangeName":"OPR","bid":20.67,"ask":21.66,"last":22.04,"mark":21.17,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664204232,"quoteTimeInLong":1582727401037,"netChange":4.46,"volatility":19.685,"delta":-0.434,"gamma":0.007,"theta":-0.032,"vega":1.152,"rho":-1.246,"openInterest":2911,"timeValue":22.04,"theoreticalOptionValue":20.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.36,"markChange":-0.73,"markPercentChange":-3.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_011521P313","description":"SPY Jan 15 2021 313 Put","exchangeName":"OPR","bid":21.06,"ask":22.05,"last":20.27,"mark":21.56,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652821855,"quoteTimeInLong":1582727401037,"netChange":2.36,"volatility":19.574,"delta":-0.441,"gamma":0.007,"theta":-0.031,"vega":1.155,"rho":-1.262,"openInterest":1253,"timeValue":20.27,"theoreticalOptionValue":21.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.59,"markChange":-0.76,"markPercentChange":-3.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_011521P314","description":"SPY Jan 15 2021 314 Put","exchangeName":"OPR","bid":21.46,"ask":22.46,"last":22.3,"mark":21.96,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661476427,"quoteTimeInLong":1582727401177,"netChange":4.07,"volatility":19.467,"delta":-0.448,"gamma":0.007,"theta":-0.031,"vega":1.158,"rho":-1.278,"openInterest":1397,"timeValue":22.3,"theoreticalOptionValue":21.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.87,"markChange":-0.79,"markPercentChange":-3.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_011521P315","description":"SPY Jan 15 2021 315 Put","exchangeName":"OPR","bid":21.86,"ask":22.84,"last":22.18,"mark":22.35,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663598483,"quoteTimeInLong":1582727401037,"netChange":3.62,"volatility":19.363,"delta":-0.455,"gamma":0.007,"theta":-0.031,"vega":1.16,"rho":-1.294,"openInterest":12600,"timeValue":21.23,"theoreticalOptionValue":22.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.6,"markChange":-0.82,"markPercentChange":-3.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_011521P316","description":"SPY Jan 15 2021 316 Put","exchangeName":"OPR","bid":22.26,"ask":23.26,"last":23.68,"mark":22.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663910070,"quoteTimeInLong":1582727401178,"netChange":4.77,"volatility":19.254,"delta":-0.462,"gamma":0.007,"theta":-0.031,"vega":1.162,"rho":-1.31,"openInterest":3122,"timeValue":21.73,"theoreticalOptionValue":22.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.21,"markChange":-0.84,"markPercentChange":-3.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_011521P317","description":"SPY Jan 15 2021 317 Put","exchangeName":"OPR","bid":22.67,"ask":23.67,"last":22.25,"mark":23.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654810192,"quoteTimeInLong":1582727401037,"netChange":2.99,"volatility":19.138,"delta":-0.469,"gamma":0.007,"theta":-0.031,"vega":1.164,"rho":-1.326,"openInterest":1788,"timeValue":19.3,"theoreticalOptionValue":22.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.44,"markChange":-0.86,"markPercentChange":-3.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_011521P318","description":"SPY Jan 15 2021 318 Put","exchangeName":"OPR","bid":23.09,"ask":24.07,"last":22.1,"mark":23.58,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652812729,"quoteTimeInLong":1582727401037,"netChange":2.49,"volatility":19.775,"delta":-0.474,"gamma":0.007,"theta":-0.032,"vega":1.165,"rho":-1.344,"openInterest":2555,"timeValue":18.15,"theoreticalOptionValue":24.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.17,"markChange":-0.87,"markPercentChange":-3.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_011521P319","description":"SPY Jan 15 2021 319 Put","exchangeName":"OPR","bid":23.52,"ask":24.52,"last":23.65,"mark":24.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661486104,"quoteTimeInLong":1582727401037,"netChange":3.67,"volatility":19.639,"delta":-0.481,"gamma":0.007,"theta":-0.032,"vega":1.165,"rho":-1.359,"openInterest":3242,"timeValue":18.7,"theoreticalOptionValue":24.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.77,"markChange":-0.86,"markPercentChange":-3.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_011521P320","description":"SPY Jan 15 2021 320 Put","exchangeName":"OPR","bid":23.95,"ask":24.93,"last":25.2,"mark":24.44,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664517761,"quoteTimeInLong":1582727401037,"netChange":4.86,"volatility":19.03,"delta":-0.49,"gamma":0.007,"theta":-0.031,"vega":1.166,"rho":-1.373,"openInterest":15395,"timeValue":19.25,"theoreticalOptionValue":24.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.21,"markChange":-0.87,"markPercentChange":-3.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_011521P321","description":"SPY Jan 15 2021 321 Put","exchangeName":"OPR","bid":24.38,"ask":25.37,"last":22.5,"mark":24.88,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650934527,"quoteTimeInLong":1582727401037,"netChange":1.8,"volatility":19.488,"delta":-0.495,"gamma":0.007,"theta":-0.031,"vega":1.166,"rho":-1.389,"openInterest":4338,"timeValue":15.55,"theoreticalOptionValue":25.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7,"markChange":-0.86,"markPercentChange":-3.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_011521P322","description":"SPY Jan 15 2021 322 Put","exchangeName":"OPR","bid":24.83,"ask":25.83,"last":25.75,"mark":25.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660251766,"quoteTimeInLong":1582727401178,"netChange":4.69,"volatility":18.8,"delta":-0.504,"gamma":0.007,"theta":-0.03,"vega":1.166,"rho":-1.403,"openInterest":1613,"timeValue":17.8,"theoreticalOptionValue":25.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.92,"markChange":-0.83,"markPercentChange":-3.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_011521P323","description":"SPY Jan 15 2021 323 Put","exchangeName":"OPR","bid":25.28,"ask":26.26,"last":26.15,"mark":25.77,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663756926,"quoteTimeInLong":1582727401037,"netChange":4.73,"volatility":19.603,"delta":-0.508,"gamma":0.007,"theta":-0.031,"vega":1.166,"rho":-1.419,"openInterest":1854,"timeValue":17.2,"theoreticalOptionValue":26.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.78,"markChange":-0.82,"markPercentChange":-3.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_011521P324","description":"SPY Jan 15 2021 324 Put","exchangeName":"OPR","bid":25.74,"ask":26.72,"last":28.02,"mark":26.23,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659611089,"quoteTimeInLong":1582727401037,"netChange":6.24,"volatility":19.135,"delta":-0.517,"gamma":0.007,"theta":-0.031,"vega":1.164,"rho":-1.433,"openInterest":3108,"timeValue":18.07,"theoreticalOptionValue":26.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":23.04,"markChange":-0.84,"markPercentChange":-3.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_011521P325","description":"SPY Jan 15 2021 325 Put","exchangeName":"OPR","bid":26.2,"ask":27.19,"last":27.5,"mark":26.7,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663326476,"quoteTimeInLong":1582727401037,"netChange":5.35,"volatility":19.532,"delta":-0.522,"gamma":0.007,"theta":-0.031,"vega":1.163,"rho":-1.447,"openInterest":14771,"timeValue":16.55,"theoreticalOptionValue":27.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.43,"markChange":-0.85,"markPercentChange":-3.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_011521P326","description":"SPY Jan 15 2021 326 Put","exchangeName":"OPR","bid":26.68,"ask":27.68,"last":27.5,"mark":27.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657753057,"quoteTimeInLong":1582727401178,"netChange":4.92,"volatility":18.918,"delta":-0.532,"gamma":0.007,"theta":-0.03,"vega":1.161,"rho":-1.461,"openInterest":2455,"timeValue":15.55,"theoreticalOptionValue":27.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.56,"markChange":-0.84,"markPercentChange":-3.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_011521P327","description":"SPY Jan 15 2021 327 Put","exchangeName":"OPR","bid":27.16,"ask":28.14,"last":28.5,"mark":27.65,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663369435,"quoteTimeInLong":1582727401037,"netChange":5.49,"volatility":18.882,"delta":-0.539,"gamma":0.007,"theta":-0.03,"vega":1.158,"rho":-1.475,"openInterest":1902,"timeValue":15.55,"theoreticalOptionValue":28.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.27,"markChange":-0.85,"markPercentChange":-2.98,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_011521P328","description":"SPY Jan 15 2021 328 Put","exchangeName":"OPR","bid":27.66,"ask":28.64,"last":27.5,"mark":28.15,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657136699,"quoteTimeInLong":1582727401037,"netChange":4.06,"volatility":18.728,"delta":-0.547,"gamma":0.007,"theta":-0.029,"vega":1.155,"rho":-1.489,"openInterest":3449,"timeValue":13.55,"theoreticalOptionValue":28.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14,"markChange":-0.85,"markPercentChange":-2.93,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_011521P329","description":"SPY Jan 15 2021 329 Put","exchangeName":"OPR","bid":28.16,"ask":29.14,"last":27.62,"mark":28.65,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655706548,"quoteTimeInLong":1582727401037,"netChange":3.75,"volatility":18.628,"delta":-0.555,"gamma":0.007,"theta":-0.029,"vega":1.152,"rho":-1.502,"openInterest":618,"timeValue":12.67,"theoreticalOptionValue":29.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.69,"markChange":-0.89,"markPercentChange":-3,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_011521P330","description":"SPY Jan 15 2021 330 Put","exchangeName":"OPR","bid":28.67,"ask":29.64,"last":29.5,"mark":29.16,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582665158826,"quoteTimeInLong":1582727401037,"netChange":5.2,"volatility":18.09,"delta":-0.566,"gamma":0.008,"theta":-0.028,"vega":1.146,"rho":-1.515,"openInterest":12176,"timeValue":13.55,"theoreticalOptionValue":29.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.28,"markChange":-0.92,"markPercentChange":-3.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_011521P331","description":"SPY Jan 15 2021 331 Put","exchangeName":"OPR","bid":29.19,"ask":30.16,"last":28.77,"mark":29.68,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655630511,"quoteTimeInLong":1582727401119,"netChange":4.03,"volatility":18.443,"delta":-0.57,"gamma":0.007,"theta":-0.028,"vega":1.144,"rho":-1.527,"openInterest":2125,"timeValue":11.82,"theoreticalOptionValue":30.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.18,"markChange":-0.93,"markPercentChange":-3.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_011521P332","description":"SPY Jan 15 2021 332 Put","exchangeName":"OPR","bid":29.71,"ask":30.69,"last":30.56,"mark":30.2,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658650611,"quoteTimeInLong":1582727401037,"netChange":5.39,"volatility":18.513,"delta":-0.577,"gamma":0.007,"theta":-0.028,"vega":1.14,"rho":-1.539,"openInterest":1797,"timeValue":12.61,"theoreticalOptionValue":30.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.31,"markChange":-0.95,"markPercentChange":-3.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_011521P333","description":"SPY Jan 15 2021 333 Put","exchangeName":"OPR","bid":30.25,"ask":31.25,"last":28.18,"mark":30.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651765798,"quoteTimeInLong":1582727401037,"netChange":2.56,"volatility":18.405,"delta":-0.585,"gamma":0.007,"theta":-0.028,"vega":1.135,"rho":-1.55,"openInterest":214,"timeValue":9.23,"theoreticalOptionValue":31.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.09,"markChange":-0.93,"markPercentChange":-2.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_011521P334","description":"SPY Jan 15 2021 334 Put","exchangeName":"OPR","bid":30.8,"ask":31.8,"last":24.89,"mark":31.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554931898,"quoteTimeInLong":1582727401178,"netChange":-1.19,"volatility":18.21,"delta":-0.593,"gamma":0.007,"theta":-0.028,"vega":1.128,"rho":-1.561,"openInterest":572,"timeValue":4.94,"theoreticalOptionValue":31.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.7,"markChange":-0.92,"markPercentChange":-2.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_011521P335","description":"SPY Jan 15 2021 335 Put","exchangeName":"OPR","bid":31.36,"ask":32.34,"last":32.9,"mark":31.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658977135,"quoteTimeInLong":1582727401037,"netChange":6.35,"volatility":18.23,"delta":-0.6,"gamma":0.007,"theta":-0.027,"vega":1.123,"rho":-1.572,"openInterest":3784,"timeValue":11.95,"theoreticalOptionValue":32.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.38,"markChange":-0.91,"markPercentChange":-2.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_011521P336","description":"SPY Jan 15 2021 336 Put","exchangeName":"OPR","bid":31.93,"ask":32.91,"last":30.15,"mark":32.42,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652706296,"quoteTimeInLong":1582727401037,"netChange":3.12,"volatility":18.088,"delta":-0.608,"gamma":0.007,"theta":-0.027,"vega":1.116,"rho":-1.582,"openInterest":1386,"timeValue":8.2,"theoreticalOptionValue":33.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.36,"markChange":-0.87,"markPercentChange":-2.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_011521P337","description":"SPY Jan 15 2021 337 Put","exchangeName":"OPR","bid":32.51,"ask":33.49,"last":30.25,"mark":33,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651450031,"quoteTimeInLong":1582727401037,"netChange":2.74,"volatility":17.278,"delta":-0.624,"gamma":0.008,"theta":-0.025,"vega":1.101,"rho":-1.591,"openInterest":26,"timeValue":7.3,"theoreticalOptionValue":32.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.07,"markChange":-0.93,"markPercentChange":-2.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_011521P338","description":"SPY Jan 15 2021 338 Put","exchangeName":"OPR","bid":33.1,"ask":34.1,"last":34.45,"mark":33.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663239398,"quoteTimeInLong":1582727401178,"netChange":6.44,"volatility":17.854,"delta":-0.625,"gamma":0.007,"theta":-0.026,"vega":1.1,"rho":-1.6,"openInterest":537,"timeValue":10.5,"theoreticalOptionValue":34.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.64,"markChange":-0.97,"markPercentChange":-2.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_011521P339","description":"SPY Jan 15 2021 339 Put","exchangeName":"OPR","bid":33.7,"ask":34.68,"last":27.98,"mark":34.19,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563090878,"quoteTimeInLong":1582727401037,"netChange":-0.54,"volatility":17.73,"delta":-0.633,"gamma":0.007,"theta":-0.026,"vega":1.092,"rho":-1.608,"openInterest":10,"timeValue":3.03,"theoreticalOptionValue":34.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.54,"markChange":-1.02,"markPercentChange":-2.89,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_011521P340","description":"SPY Jan 15 2021 340 Put","exchangeName":"OPR","bid":34.31,"ask":35.29,"last":36.15,"mark":34.8,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662780256,"quoteTimeInLong":1582727401037,"netChange":7.11,"volatility":17.793,"delta":-0.639,"gamma":0.007,"theta":-0.025,"vega":1.085,"rho":-1.615,"openInterest":8864,"timeValue":10.2,"theoreticalOptionValue":35.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.83,"markChange":-1.04,"markPercentChange":-2.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_011521P341","description":"SPY Jan 15 2021 341 Put","exchangeName":"OPR","bid":34.94,"ask":35.94,"last":36.3,"mark":35.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659617825,"quoteTimeInLong":1582727401037,"netChange":6.72,"volatility":17.711,"delta":-0.647,"gamma":0.007,"theta":-0.025,"vega":1.076,"rho":-1.622,"openInterest":270,"timeValue":9.35,"theoreticalOptionValue":36.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.43,"markChange":-1.04,"markPercentChange":-2.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_011521P342","description":"SPY Jan 15 2021 342 Put","exchangeName":"OPR","bid":35.57,"ask":36.57,"last":28.67,"mark":36.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557768178,"quoteTimeInLong":1582727401178,"netChange":-1.44,"volatility":17.579,"delta":-0.655,"gamma":0.007,"theta":-0.025,"vega":1.065,"rho":-1.628,"openInterest":63,"timeValue":0.72,"theoreticalOptionValue":36.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.89,"markChange":-1.05,"markPercentChange":-2.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_011521P343","description":"SPY Jan 15 2021 343 Put","exchangeName":"OPR","bid":36.22,"ask":37.19,"last":30.08,"mark":36.71,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577052397,"quoteTimeInLong":1582727401037,"netChange":-0.58,"volatility":17.449,"delta":-0.664,"gamma":0.007,"theta":-0.024,"vega":1.054,"rho":-1.633,"openInterest":86,"timeValue":1.13,"theoreticalOptionValue":37.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.54,"markChange":-1.05,"markPercentChange":-2.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_011521P344","description":"SPY Jan 15 2021 344 Put","exchangeName":"OPR","bid":36.88,"ask":37.88,"last":23.46,"mark":37.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581003695923,"quoteTimeInLong":1582727401178,"netChange":-7.75,"volatility":17.535,"delta":-0.669,"gamma":0.007,"theta":-0.024,"vega":1.047,"rho":-1.638,"openInterest":3,"timeValue":-6.49,"theoreticalOptionValue":38.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.19,"markChange":-1.01,"markPercentChange":-2.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_011521P345","description":"SPY Jan 15 2021 345 Put","exchangeName":"OPR","bid":37.55,"ask":38.52,"last":36.07,"mark":38.03,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655269960,"quoteTimeInLong":1582727401037,"netChange":4.28,"volatility":17.419,"delta":-0.678,"gamma":0.007,"theta":-0.023,"vega":1.035,"rho":-1.641,"openInterest":2253,"timeValue":5.12,"theoreticalOptionValue":38.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.96,"markChange":-1.06,"markPercentChange":-2.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_011521P346","description":"SPY Jan 15 2021 346 Put","exchangeName":"OPR","bid":38.23,"ask":39.23,"last":37.78,"mark":38.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575049390875,"quoteTimeInLong":1582727401178,"netChange":5.41,"volatility":17.314,"delta":-0.686,"gamma":0.007,"theta":-0.023,"vega":1.023,"rho":-1.643,"openInterest":29,"timeValue":5.83,"theoreticalOptionValue":39.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.59,"markChange":-1.06,"markPercentChange":-2.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_011521P347","description":"SPY Jan 15 2021 347 Put","exchangeName":"OPR","bid":38.93,"ask":39.9,"last":22.58,"mark":39.42,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582215076260,"quoteTimeInLong":1582727401034,"netChange":-10.39,"volatility":17.383,"delta":-0.691,"gamma":0.007,"theta":-0.023,"vega":1.014,"rho":-1.646,"openInterest":18,"timeValue":-10.37,"theoreticalOptionValue":40.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.65,"markChange":-1.1,"markPercentChange":-2.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_011521P348","description":"SPY Jan 15 2021 348 Put","exchangeName":"OPR","bid":39.63,"ask":40.61,"last":25.05,"mark":40.12,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581005441381,"quoteTimeInLong":1582727401034,"netChange":-8.52,"volatility":17.249,"delta":-0.7,"gamma":0.007,"theta":-0.022,"vega":1.001,"rho":-1.646,"openInterest":121,"timeValue":-8.9,"theoreticalOptionValue":40.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.66,"markChange":-1.11,"markPercentChange":-2.69,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_011521P349","description":"SPY Jan 15 2021 349 Put","exchangeName":"OPR","bid":40.35,"ask":41.32,"last":39.95,"mark":40.84,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661456308,"quoteTimeInLong":1582727401034,"netChange":5.76,"volatility":17.313,"delta":-0.705,"gamma":0.007,"theta":-0.022,"vega":0.991,"rho":-1.648,"openInterest":2,"timeValue":5,"theoreticalOptionValue":41.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.72,"markChange":-1.11,"markPercentChange":-2.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_011521P350","description":"SPY Jan 15 2021 350 Put","exchangeName":"OPR","bid":41.08,"ask":42.06,"last":42.22,"mark":41.57,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663548244,"quoteTimeInLong":1582727401037,"netChange":7.38,"volatility":17.152,"delta":-0.714,"gamma":0.007,"theta":-0.021,"vega":0.976,"rho":-1.646,"openInterest":650,"timeValue":6.27,"theoreticalOptionValue":42.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.3,"markChange":-1.09,"markPercentChange":-2.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_011521P351","description":"SPY Jan 15 2021 351 Put","exchangeName":"OPR","bid":41.83,"ask":42.8,"last":26.86,"mark":42.32,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581003453324,"quoteTimeInLong":1582727401034,"netChange":-8.62,"volatility":17.266,"delta":-0.719,"gamma":0.007,"theta":-0.021,"vega":0.968,"rho":-1.647,"openInterest":26,"timeValue":-10.09,"theoreticalOptionValue":42.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.87,"markChange":-1.06,"markPercentChange":-2.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_011521P352","description":"SPY Jan 15 2021 352 Put","exchangeName":"OPR","bid":42.58,"ask":43.55,"last":65.26,"mark":43.07,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570040095851,"quoteTimeInLong":1582727401034,"netChange":29.12,"volatility":17.179,"delta":-0.726,"gamma":0.007,"theta":-0.021,"vega":0.954,"rho":-1.644,"openInterest":1,"timeValue":27.31,"theoreticalOptionValue":43.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":66.04,"markChange":-1.03,"markPercentChange":-2.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_011521P353","description":"SPY Jan 15 2021 353 Put","exchangeName":"OPR","bid":43.35,"ask":44.32,"last":34.75,"mark":43.84,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556680969,"quoteTimeInLong":1582727401034,"netChange":-2.05,"volatility":17.236,"delta":-0.731,"gamma":0.007,"theta":-0.021,"vega":0.944,"rho":-1.642,"openInterest":22,"timeValue":-4.2,"theoreticalOptionValue":44.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.58,"markChange":-1,"markPercentChange":-2.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_011521P354","description":"SPY Jan 15 2021 354 Put","exchangeName":"OPR","bid":44.13,"ask":45.1,"last":28.81,"mark":44.62,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581353183977,"quoteTimeInLong":1582727401034,"netChange":-8.68,"volatility":17.08,"delta":-0.74,"gamma":0.007,"theta":-0.02,"vega":0.926,"rho":-1.635,"openInterest":1,"timeValue":-11.14,"theoreticalOptionValue":45.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.02,"markChange":-1.03,"markPercentChange":-2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_011521P355","description":"SPY Jan 15 2021 355 Put","exchangeName":"OPR","bid":44.92,"ask":45.89,"last":26.94,"mark":45.41,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581628475651,"quoteTimeInLong":1582727401037,"netChange":-11.25,"volatility":17.236,"delta":-0.744,"gamma":0.007,"theta":-0.02,"vega":0.919,"rho":-1.635,"openInterest":35,"timeValue":-14.01,"theoreticalOptionValue":46.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.21,"markChange":-1.05,"markPercentChange":-2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_011521P356","description":"SPY Jan 15 2021 356 Put","exchangeName":"OPR","bid":45.72,"ask":46.69,"last":44.61,"mark":46.21,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574877179066,"quoteTimeInLong":1582727401034,"netChange":5.71,"volatility":17.107,"delta":-0.752,"gamma":0.007,"theta":-0.019,"vega":0.902,"rho":-1.627,"openInterest":1,"timeValue":2.66,"theoreticalOptionValue":46.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.08,"markChange":-1.06,"markPercentChange":-2.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_011521P357","description":"SPY Jan 15 2021 357 Put","exchangeName":"OPR","bid":46.53,"ask":47.5,"last":0,"mark":47.02,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":17.233,"delta":-0.755,"gamma":0.007,"theta":-0.019,"vega":0.894,"rho":-1.625,"openInterest":0,"timeValue":4.06,"theoreticalOptionValue":47.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.06,"markPercentChange":-2.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_011521P358","description":"SPY Jan 15 2021 358 Put","exchangeName":"OPR","bid":47.36,"ask":48.33,"last":0,"mark":47.85,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":17.112,"delta":-0.763,"gamma":0.007,"theta":-0.019,"vega":0.877,"rho":-1.614,"openInterest":0,"timeValue":3.9,"theoreticalOptionValue":48.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.04,"markPercentChange":-2.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_011521P359","description":"SPY Jan 15 2021 359 Put","exchangeName":"OPR","bid":48.19,"ask":49.16,"last":31.7,"mark":48.68,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581003453324,"quoteTimeInLong":1582727401034,"netChange":-9.42,"volatility":17.196,"delta":-0.768,"gamma":0.006,"theta":-0.019,"vega":0.867,"rho":-1.61,"openInterest":1,"timeValue":-13.25,"theoreticalOptionValue":49.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.96,"markChange":-1.02,"markPercentChange":-2.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_011521P360","description":"SPY Jan 15 2021 360 Put","exchangeName":"OPR","bid":49.03,"ask":50,"last":44.6,"mark":49.52,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649689644,"quoteTimeInLong":1582727401037,"netChange":2.71,"volatility":17.328,"delta":-0.771,"gamma":0.006,"theta":-0.019,"vega":0.859,"rho":-1.607,"openInterest":134,"timeValue":-1.35,"theoreticalOptionValue":50.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.36,"markChange":-0.99,"markPercentChange":-1.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_011521P361","description":"SPY Jan 15 2021 361 Put","exchangeName":"OPR","bid":49.88,"ask":50.85,"last":30.7,"mark":50.37,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581528921265,"quoteTimeInLong":1582727401034,"netChange":-11.96,"volatility":17.393,"delta":-0.775,"gamma":0.006,"theta":-0.018,"vega":0.849,"rho":-1.601,"openInterest":6,"timeValue":-16.25,"theoreticalOptionValue":50.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.31,"markChange":-0.95,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_011521P362","description":"SPY Jan 15 2021 362 Put","exchangeName":"OPR","bid":50.74,"ask":51.74,"last":53.7,"mark":51.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573828725501,"quoteTimeInLong":1582727401178,"netChange":10.25,"volatility":17.292,"delta":-0.782,"gamma":0.006,"theta":-0.018,"vega":0.831,"rho":-1.587,"openInterest":23,"timeValue":5.75,"theoreticalOptionValue":51.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.67,"markChange":-0.89,"markPercentChange":-1.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_011521P363","description":"SPY Jan 15 2021 363 Put","exchangeName":"OPR","bid":51.61,"ask":52.58,"last":37,"mark":52.1,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579791209361,"quoteTimeInLong":1582727401034,"netChange":-7.25,"volatility":17.26,"delta":-0.789,"gamma":0.006,"theta":-0.017,"vega":0.816,"rho":-1.574,"openInterest":0,"timeValue":-11.95,"theoreticalOptionValue":52.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.68,"markChange":-0.88,"markPercentChange":-1.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_011521P364","description":"SPY Jan 15 2021 364 Put","exchangeName":"OPR","bid":52.49,"ask":53.45,"last":0,"mark":52.97,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":17.514,"delta":-0.789,"gamma":0.006,"theta":-0.018,"vega":0.814,"rho":-1.576,"openInterest":0,"timeValue":3.02,"theoreticalOptionValue":53.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.92,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_011521P365","description":"SPY Jan 15 2021 365 Put","exchangeName":"OPR","bid":53.37,"ask":54.34,"last":43.7,"mark":53.86,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577475844421,"quoteTimeInLong":1582727401037,"netChange":-2.2,"volatility":17.581,"delta":-0.793,"gamma":0.006,"theta":-0.017,"vega":0.804,"rho":-1.568,"openInterest":8,"timeValue":-7.25,"theoreticalOptionValue":54.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.01,"markChange":-0.95,"markPercentChange":-1.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_011521P366","description":"SPY Jan 15 2021 366 Put","exchangeName":"OPR","bid":54.26,"ask":55.23,"last":0,"mark":54.75,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":17.651,"delta":-0.797,"gamma":0.006,"theta":-0.017,"vega":0.794,"rho":-1.56,"openInterest":0,"timeValue":2.79,"theoreticalOptionValue":55.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.97,"markPercentChange":-1.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_011521P367","description":"SPY Jan 15 2021 367 Put","exchangeName":"OPR","bid":55.15,"ask":56.12,"last":0,"mark":55.64,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":17.518,"delta":-0.805,"gamma":0.006,"theta":-0.017,"vega":0.774,"rho":-1.539,"openInterest":0,"timeValue":2.68,"theoreticalOptionValue":56.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1,"markPercentChange":-1.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_011521P368","description":"SPY Jan 15 2021 368 Put","exchangeName":"OPR","bid":56.06,"ask":57.02,"last":82.3,"mark":56.54,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1566927364806,"quoteTimeInLong":1582727401034,"netChange":33.88,"volatility":17.591,"delta":-0.808,"gamma":0.006,"theta":-0.016,"vega":0.764,"rho":-1.53,"openInterest":1,"timeValue":28.35,"theoreticalOptionValue":57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":58.85,"markChange":-1.02,"markPercentChange":-1.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_011521P369","description":"SPY Jan 15 2021 369 Put","exchangeName":"OPR","bid":56.96,"ask":57.93,"last":0,"mark":57.45,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401034,"netChange":0,"volatility":17.885,"delta":-0.808,"gamma":0.006,"theta":-0.017,"vega":0.765,"rho":-1.535,"openInterest":0,"timeValue":2.49,"theoreticalOptionValue":58.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.05,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_011521P370","description":"SPY Jan 15 2021 370 Put","exchangeName":"OPR","bid":57.88,"ask":58.84,"last":39.5,"mark":58.36,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582306971297,"quoteTimeInLong":1582727401037,"netChange":-10.66,"volatility":17.975,"delta":-0.811,"gamma":0.006,"theta":-0.017,"vega":0.756,"rho":-1.527,"openInterest":19,"timeValue":-16.45,"theoreticalOptionValue":58.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.94,"markChange":-1.06,"markPercentChange":-1.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_011521P371","description":"SPY Jan 15 2021 371 Put","exchangeName":"OPR","bid":56.32,"ask":61.32,"last":0,"mark":58.82,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400742,"netChange":0,"volatility":17.927,"delta":-0.816,"gamma":0.005,"theta":-0.016,"vega":0.741,"rho":-1.509,"openInterest":0,"timeValue":1.87,"theoreticalOptionValue":59.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.53,"markPercentChange":-2.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_011521P375","description":"SPY Jan 15 2021 375 Put","exchangeName":"OPR","bid":62.51,"ask":63.51,"last":42.85,"mark":63.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582295853099,"quoteTimeInLong":1582727401178,"netChange":-11.76,"volatility":18.467,"delta":-0.824,"gamma":0.005,"theta":-0.016,"vega":0.716,"rho":-1.485,"openInterest":11,"timeValue":-18.1,"theoreticalOptionValue":63.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.36,"markChange":-1.05,"markPercentChange":-1.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_011521P380","description":"SPY Jan 15 2021 380 Put","exchangeName":"OPR","bid":67.23,"ask":68.2,"last":45.82,"mark":67.72,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582053496182,"quoteTimeInLong":1582727401037,"netChange":-13.39,"volatility":19.033,"delta":-0.835,"gamma":0.005,"theta":-0.016,"vega":0.682,"rho":-1.445,"openInterest":62,"timeValue":-20.13,"theoreticalOptionValue":68.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.49,"markChange":-0.99,"markPercentChange":-1.44,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_011521P385","description":"SPY Jan 15 2021 385 Put","exchangeName":"OPR","bid":72.02,"ask":72.98,"last":56.3,"mark":72.5,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580848430623,"quoteTimeInLong":1582727401037,"netChange":-7.62,"volatility":19.657,"delta":-0.843,"gamma":0.004,"theta":-0.016,"vega":0.655,"rho":-1.408,"openInterest":1,"timeValue":-14.65,"theoreticalOptionValue":73.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.37,"markChange":-1.04,"markPercentChange":-1.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_011521P390","description":"SPY Jan 15 2021 390 Put","exchangeName":"OPR","bid":76.84,"ask":77.81,"last":54.5,"mark":77.33,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581434612553,"quoteTimeInLong":1582727401037,"netChange":-14.26,"volatility":20.082,"delta":-0.853,"gamma":0.004,"theta":-0.015,"vega":0.62,"rho":-1.35,"openInterest":2,"timeValue":-21.45,"theoreticalOptionValue":77.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.2,"markChange":-1.06,"markPercentChange":-1.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_011521P395","description":"SPY Jan 15 2021 395 Put","exchangeName":"OPR","bid":81.7,"ask":82.67,"last":0,"mark":82.19,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401037,"netChange":0,"volatility":21.06,"delta":-0.853,"gamma":0.004,"theta":-0.016,"vega":0.616,"rho":-1.349,"openInterest":0,"timeValue":1.23,"theoreticalOptionValue":82.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.04,"markPercentChange":-1.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_011521P400","description":"SPY Jan 15 2021 400 Put","exchangeName":"OPR","bid":86.58,"ask":87.54,"last":81.85,"mark":87.06,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649545887,"quoteTimeInLong":1582727401037,"netChange":3.41,"volatility":21.825,"delta":-0.856,"gamma":0.003,"theta":-0.016,"vega":0.604,"rho":-1.327,"openInterest":33,"timeValue":-4.1,"theoreticalOptionValue":87.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.87,"markChange":-1.05,"markPercentChange":-1.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_011521P405","description":"SPY Jan 15 2021 405 Put","exchangeName":"OPR","bid":91.47,"ask":92.43,"last":0,"mark":91.95,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401037,"netChange":0,"volatility":22.595,"delta":-0.858,"gamma":0.003,"theta":-0.016,"vega":0.593,"rho":-1.308,"openInterest":0,"timeValue":1,"theoreticalOptionValue":92.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.05,"markPercentChange":-1.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_011521P410","description":"SPY Jan 15 2021 410 Put","exchangeName":"OPR","bid":96.37,"ask":97.34,"last":130.92,"mark":96.86,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1539710719965,"quoteTimeInLong":1582727401037,"netChange":42.68,"volatility":23.381,"delta":-0.86,"gamma":0.003,"theta":-0.017,"vega":0.585,"rho":-1.291,"openInterest":0,"timeValue":34.97,"theoreticalOptionValue":97.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.6,"markChange":-1.03,"markPercentChange":-1.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_011521P415","description":"SPY Jan 15 2021 415 Put","exchangeName":"OPR","bid":101.31,"ask":102.31,"last":147.87,"mark":101.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1544198181706,"quoteTimeInLong":1582727401178,"netChange":54.65,"volatility":23.747,"delta":-0.866,"gamma":0.003,"theta":-0.016,"vega":0.559,"rho":-1.228,"openInterest":0,"timeValue":46.92,"theoreticalOptionValue":102.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.18,"markChange":-0.97,"markPercentChange":-0.94,"inTheMoney":true,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"PUT","symbol":"SPY_011521P420","description":"SPY Jan 15 2021 420 Put","exchangeName":"OPR","bid":106.28,"ask":107.25,"last":108.5,"mark":106.77,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663218809,"quoteTimeInLong":1582727401038,"netChange":10.3,"volatility":24.587,"delta":-0.866,"gamma":0.003,"theta":-0.017,"vega":0.557,"rho":-1.221,"openInterest":8,"timeValue":2.55,"theoreticalOptionValue":107.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1610758800000,"daysToExpiration":324,"expirationType":"R","lastTradingDay":1610686800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.57,"markChange":-0.9,"markPercentChange":-0.84,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2021-03-19:387":{"100.0":[{"putCall":"PUT","symbol":"SPY_031921P100","description":"SPY Mar 19 2021 100 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.12,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564873902,"quoteTimeInLong":1582727401160,"netChange":0.01,"volatility":47.622,"delta":-0.005,"gamma":0,"theta":-0.003,"vega":0.044,"rho":-0.018,"openInterest":901,"timeValue":0.12,"theoreticalOptionValue":0.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.17,"markChange":0.59,"markPercentChange":362.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"PUT","symbol":"SPY_031921P105","description":"SPY Mar 19 2021 105 Put","exchangeName":"OPR","bid":0.04,"ask":1.5,"last":0.12,"mark":0.77,"bidSize":5,"askSize":10,"bidAskSize":"5X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580829401351,"quoteTimeInLong":1582727400671,"netChange":0,"volatility":43.593,"delta":-0.004,"gamma":0,"theta":-0.002,"vega":0.035,"rho":-0.014,"openInterest":1213,"timeValue":0.12,"theoreticalOptionValue":0.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.57,"markPercentChange":288.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"PUT","symbol":"SPY_031921P110","description":"SPY Mar 19 2021 110 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.12,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555010431,"quoteTimeInLong":1582727401160,"netChange":-0.01,"volatility":44.384,"delta":-0.005,"gamma":0,"theta":-0.003,"vega":0.051,"rho":-0.021,"openInterest":4,"timeValue":0.12,"theoreticalOptionValue":0.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.39,"markChange":0.52,"markPercentChange":219.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"PUT","symbol":"SPY_031921P115","description":"SPY Mar 19 2021 115 Put","exchangeName":"OPR","bid":0.09,"ask":1.5,"last":0.14,"mark":0.8,"bidSize":5,"askSize":10,"bidAskSize":"5X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573837345021,"quoteTimeInLong":1582727401161,"netChange":-0.01,"volatility":43.083,"delta":-0.006,"gamma":0,"theta":-0.003,"vega":0.056,"rho":-0.024,"openInterest":71,"timeValue":0.14,"theoreticalOptionValue":0.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.53,"markChange":0.52,"markPercentChange":193.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"PUT","symbol":"SPY_031921P120","description":"SPY Mar 19 2021 120 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.2,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641004427,"quoteTimeInLong":1582727401160,"netChange":0.03,"volatility":41.885,"delta":-0.007,"gamma":0,"theta":-0.003,"vega":0.061,"rho":-0.026,"openInterest":62,"timeValue":0.2,"theoreticalOptionValue":0.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.13,"markChange":0.44,"markPercentChange":143.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"PUT","symbol":"SPY_031921P125","description":"SPY Mar 19 2021 125 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.15,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582313041826,"quoteTimeInLong":1582727400998,"netChange":-0.05,"volatility":40.768,"delta":-0.008,"gamma":0,"theta":-0.003,"vega":0.068,"rho":-0.029,"openInterest":72,"timeValue":0.15,"theoreticalOptionValue":0.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.53,"markChange":0.41,"markPercentChange":117.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_031921P130","description":"SPY Mar 19 2021 130 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.2,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645469092,"quoteTimeInLong":1582727400771,"netChange":-0.03,"volatility":39.648,"delta":-0.008,"gamma":0,"theta":-0.004,"vega":0.075,"rho":-0.033,"openInterest":33,"timeValue":0.2,"theoreticalOptionValue":0.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.88,"markChange":0.37,"markPercentChange":97.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"PUT","symbol":"SPY_031921P135","description":"SPY Mar 19 2021 135 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.25,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561025645,"quoteTimeInLong":1582727400771,"netChange":-0.01,"volatility":37.759,"delta":-0.008,"gamma":0,"theta":-0.004,"vega":0.074,"rho":-0.032,"openInterest":2051,"timeValue":0.25,"theoreticalOptionValue":0.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.6,"markChange":0.33,"markPercentChange":79.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_031921P140","description":"SPY Mar 19 2021 140 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.3,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569406293,"quoteTimeInLong":1582727400771,"netChange":0,"volatility":37.804,"delta":-0.011,"gamma":0,"theta":-0.004,"vega":0.093,"rho":-0.042,"openInterest":108,"timeValue":0.3,"theoreticalOptionValue":0.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.09,"markChange":0.29,"markPercentChange":63.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"PUT","symbol":"SPY_031921P145","description":"SPY Mar 19 2021 145 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.43,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657987983,"quoteTimeInLong":1582727400771,"netChange":0.08,"volatility":35.83,"delta":-0.011,"gamma":0,"theta":-0.004,"vega":0.091,"rho":-0.04,"openInterest":8204,"timeValue":0.43,"theoreticalOptionValue":0.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.01,"markChange":0.25,"markPercentChange":50.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_031921P150","description":"SPY Mar 19 2021 150 Put","exchangeName":"OPR","bid":0.2,"ask":1.5,"last":0.38,"mark":0.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563736148,"quoteTimeInLong":1582727400862,"netChange":-0.03,"volatility":35.998,"delta":-0.014,"gamma":0,"theta":-0.005,"vega":0.114,"rho":-0.052,"openInterest":642,"timeValue":0.38,"theoreticalOptionValue":0.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.46,"markChange":0.3,"markPercentChange":54.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_031921P155","description":"SPY Mar 19 2021 155 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.35,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578512837188,"quoteTimeInLong":1582727400771,"netChange":-0.12,"volatility":35.26,"delta":-0.016,"gamma":0,"theta":-0.006,"vega":0.127,"rho":-0.06,"openInterest":47,"timeValue":0.35,"theoreticalOptionValue":0.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.84,"markChange":0.15,"markPercentChange":25.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_031921P160","description":"SPY Mar 19 2021 160 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.62,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664243792,"quoteTimeInLong":1582727400771,"netChange":0.07,"volatility":31.984,"delta":-0.013,"gamma":0,"theta":-0.004,"vega":0.105,"rho":-0.047,"openInterest":667,"timeValue":0.62,"theoreticalOptionValue":0.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.77,"markChange":0.1,"markPercentChange":15.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_031921P165","description":"SPY Mar 19 2021 165 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.64,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650241584,"quoteTimeInLong":1582727400772,"netChange":0.01,"volatility":33.804,"delta":-0.02,"gamma":0,"theta":-0.007,"vega":0.158,"rho":-0.076,"openInterest":2056,"timeValue":0.64,"theoreticalOptionValue":0.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.82,"markChange":-0.07,"markPercentChange":-8.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_031921P170","description":"SPY Mar 19 2021 170 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.75,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651831863,"quoteTimeInLong":1582727400772,"netChange":0.03,"volatility":33.08,"delta":-0.023,"gamma":0.001,"theta":-0.007,"vega":0.174,"rho":-0.086,"openInterest":57,"timeValue":0.75,"theoreticalOptionValue":1.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.02,"markChange":-0.24,"markPercentChange":-24.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_031921P175","description":"SPY Mar 19 2021 175 Put","exchangeName":"OPR","bid":0.03,"ask":1.53,"last":0.95,"mark":0.78,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657710526,"quoteTimeInLong":1582727400772,"netChange":0.14,"volatility":32.466,"delta":-0.026,"gamma":0.001,"theta":-0.008,"vega":0.194,"rho":-0.098,"openInterest":1036,"timeValue":0.95,"theoreticalOptionValue":1.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.58,"markChange":-0.39,"markPercentChange":-33.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_031921P180","description":"SPY Mar 19 2021 180 Put","exchangeName":"OPR","bid":0.17,"ask":1.67,"last":1.06,"mark":0.92,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652571602,"quoteTimeInLong":1582727400772,"netChange":0.12,"volatility":31.835,"delta":-0.029,"gamma":0.001,"theta":-0.009,"vega":0.216,"rho":-0.111,"openInterest":180,"timeValue":1.06,"theoreticalOptionValue":1.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.59,"markChange":-0.42,"markPercentChange":-31.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_031921P185","description":"SPY Mar 19 2021 185 Put","exchangeName":"OPR","bid":0.34,"ask":1.84,"last":1,"mark":1.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554604184,"quoteTimeInLong":1582727400772,"netChange":-0.09,"volatility":31.252,"delta":-0.033,"gamma":0.001,"theta":-0.009,"vega":0.239,"rho":-0.126,"openInterest":143,"timeValue":1,"theoreticalOptionValue":1.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.09,"markChange":-0.42,"markPercentChange":-27.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_031921P190","description":"SPY Mar 19 2021 190 Put","exchangeName":"OPR","bid":0.53,"ask":2.03,"last":1.14,"mark":1.28,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554747059,"quoteTimeInLong":1582727400772,"netChange":-0.11,"volatility":30.699,"delta":-0.038,"gamma":0.001,"theta":-0.01,"vega":0.265,"rho":-0.142,"openInterest":2616,"timeValue":1.14,"theoreticalOptionValue":1.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.44,"markChange":-0.42,"markPercentChange":-24.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_031921P195","description":"SPY Mar 19 2021 195 Put","exchangeName":"OPR","bid":0.75,"ask":2.25,"last":1.73,"mark":1.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660212554,"quoteTimeInLong":1582727400772,"netChange":0.32,"volatility":30.18,"delta":-0.043,"gamma":0.001,"theta":-0.011,"vega":0.294,"rho":-0.161,"openInterest":1994,"timeValue":1.73,"theoreticalOptionValue":1.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.07,"markChange":-0.39,"markPercentChange":-20.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_031921P200","description":"SPY Mar 19 2021 200 Put","exchangeName":"OPR","bid":1,"ask":2.5,"last":1.88,"mark":1.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652945611,"quoteTimeInLong":1582727400772,"netChange":0.32,"volatility":29.226,"delta":-0.046,"gamma":0.001,"theta":-0.011,"vega":0.313,"rho":-0.174,"openInterest":1176,"timeValue":1.88,"theoreticalOptionValue":2.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.14,"markChange":-0.33,"markPercentChange":-15.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_031921P205","description":"SPY Mar 19 2021 205 Put","exchangeName":"OPR","bid":1.29,"ask":2.79,"last":2.31,"mark":2.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660698274,"quoteTimeInLong":1582727400772,"netChange":0.46,"volatility":28.793,"delta":-0.053,"gamma":0.001,"theta":-0.012,"vega":0.347,"rho":-0.198,"openInterest":118,"timeValue":2.31,"theoreticalOptionValue":2.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.68,"markChange":-0.3,"markPercentChange":-12.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_031921P210","description":"SPY Mar 19 2021 210 Put","exchangeName":"OPR","bid":1.61,"ask":3.11,"last":2.34,"mark":2.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651035704,"quoteTimeInLong":1582727400772,"netChange":0.2,"volatility":28.341,"delta":-0.06,"gamma":0.001,"theta":-0.013,"vega":0.383,"rho":-0.224,"openInterest":1355,"timeValue":2.34,"theoreticalOptionValue":2.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.68,"markChange":-0.29,"markPercentChange":-11.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_031921P215","description":"SPY Mar 19 2021 215 Put","exchangeName":"OPR","bid":1.98,"ask":3.48,"last":2.17,"mark":2.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557087933,"quoteTimeInLong":1582727400772,"netChange":-0.26,"volatility":27.963,"delta":-0.068,"gamma":0.001,"theta":-0.015,"vega":0.422,"rho":-0.254,"openInterest":300,"timeValue":2.17,"theoreticalOptionValue":3.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.72,"markChange":-0.31,"markPercentChange":-10.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_031921P220","description":"SPY Mar 19 2021 220 Put","exchangeName":"OPR","bid":2,"ask":4,"last":3.54,"mark":3,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664864701,"quoteTimeInLong":1582727401098,"netChange":0.76,"volatility":27.557,"delta":-0.076,"gamma":0.002,"theta":-0.016,"vega":0.463,"rho":-0.286,"openInterest":1970,"timeValue":3.54,"theoreticalOptionValue":3.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.92,"markChange":-0.47,"markPercentChange":-13.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_031921P225","description":"SPY Mar 19 2021 225 Put","exchangeName":"OPR","bid":2.39,"ask":4.79,"last":3.97,"mark":3.59,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664307804,"quoteTimeInLong":1582727400772,"netChange":0.81,"volatility":27.165,"delta":-0.086,"gamma":0.002,"theta":-0.017,"vega":0.506,"rho":-0.322,"openInterest":1815,"timeValue":3.97,"theoreticalOptionValue":3.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.77,"markChange":-0.31,"markPercentChange":-7.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_031921P230","description":"SPY Mar 19 2021 230 Put","exchangeName":"OPR","bid":2.9,"ask":5.3,"last":4.4,"mark":4.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663714724,"quoteTimeInLong":1582727400772,"netChange":0.81,"volatility":26.566,"delta":-0.095,"gamma":0.002,"theta":-0.018,"vega":0.545,"rho":-0.355,"openInterest":6751,"timeValue":4.4,"theoreticalOptionValue":4.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.7,"markChange":-0.23,"markPercentChange":-5.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_031921P235","description":"SPY Mar 19 2021 235 Put","exchangeName":"OPR","bid":3.46,"ask":5.86,"last":5.15,"mark":4.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662736916,"quoteTimeInLong":1582727400772,"netChange":1.09,"volatility":26.442,"delta":-0.108,"gamma":0.002,"theta":-0.02,"vega":0.598,"rho":-0.404,"openInterest":3181,"timeValue":5.15,"theoreticalOptionValue":5.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.79,"markChange":-0.34,"markPercentChange":-6.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_031921P240","description":"SPY Mar 19 2021 240 Put","exchangeName":"OPR","bid":4.09,"ask":6.49,"last":5.51,"mark":5.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661967493,"quoteTimeInLong":1582727400772,"netChange":0.93,"volatility":26.044,"delta":-0.12,"gamma":0.002,"theta":-0.021,"vega":0.646,"rho":-0.449,"openInterest":1125,"timeValue":5.51,"theoreticalOptionValue":5.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.4,"markChange":-0.38,"markPercentChange":-6.72,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_031921P245","description":"SPY Mar 19 2021 245 Put","exchangeName":"OPR","bid":4.78,"ask":7.18,"last":5.49,"mark":5.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649884930,"quoteTimeInLong":1582727400772,"netChange":0.35,"volatility":25.676,"delta":-0.134,"gamma":0.003,"theta":-0.022,"vega":0.695,"rho":-0.499,"openInterest":4007,"timeValue":5.49,"theoreticalOptionValue":6.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.51,"markChange":-0.38,"markPercentChange":-5.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_031921P250","description":"SPY Mar 19 2021 250 Put","exchangeName":"OPR","bid":5.23,"ask":8.23,"last":7.25,"mark":6.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663676187,"quoteTimeInLong":1582727400772,"netChange":1.49,"volatility":25.292,"delta":-0.148,"gamma":0.003,"theta":-0.023,"vega":0.745,"rho":-0.552,"openInterest":5353,"timeValue":7.25,"theoreticalOptionValue":7.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.96,"markChange":-0.38,"markPercentChange":-5.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_031921P255","description":"SPY Mar 19 2021 255 Put","exchangeName":"OPR","bid":6.05,"ask":9.05,"last":7.13,"mark":7.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652677829,"quoteTimeInLong":1582727400772,"netChange":0.69,"volatility":24.91,"delta":-0.164,"gamma":0.003,"theta":-0.024,"vega":0.796,"rho":-0.608,"openInterest":996,"timeValue":7.13,"theoreticalOptionValue":7.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.63,"markChange":-0.38,"markPercentChange":-4.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_031921P260","description":"SPY Mar 19 2021 260 Put","exchangeName":"OPR","bid":6.95,"ask":9.95,"last":8.21,"mark":8.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654177183,"quoteTimeInLong":1582727400772,"netChange":1.03,"volatility":24.51,"delta":-0.181,"gamma":0.003,"theta":-0.025,"vega":0.846,"rho":-0.668,"openInterest":9710,"timeValue":8.21,"theoreticalOptionValue":8.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.68,"markChange":-0.37,"markPercentChange":-4.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_031921P265","description":"SPY Mar 19 2021 265 Put","exchangeName":"OPR","bid":7.93,"ask":10.93,"last":9.92,"mark":9.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663527396,"quoteTimeInLong":1582727400772,"netChange":1.95,"volatility":24.147,"delta":-0.199,"gamma":0.004,"theta":-0.026,"vega":0.897,"rho":-0.733,"openInterest":1514,"timeValue":9.92,"theoreticalOptionValue":9.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.87,"markChange":-0.38,"markPercentChange":-3.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_031921P270","description":"SPY Mar 19 2021 270 Put","exchangeName":"OPR","bid":8.98,"ask":11.98,"last":10.34,"mark":10.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655672386,"quoteTimeInLong":1582727400772,"netChange":1.5,"volatility":23.75,"delta":-0.218,"gamma":0.004,"theta":-0.027,"vega":0.946,"rho":-0.8,"openInterest":2734,"timeValue":10.34,"theoreticalOptionValue":10.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.85,"markChange":-0.38,"markPercentChange":-3.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_031921P275","description":"SPY Mar 19 2021 275 Put","exchangeName":"OPR","bid":10,"ask":14.12,"last":11.87,"mark":12.06,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657658641,"quoteTimeInLong":1582727400772,"netChange":2.09,"volatility":23.331,"delta":-0.238,"gamma":0.004,"theta":-0.028,"vega":0.994,"rho":-0.871,"openInterest":448,"timeValue":11.87,"theoreticalOptionValue":11.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.45,"markChange":0.08,"markPercentChange":0.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_031921P276","description":"SPY Mar 19 2021 276 Put","exchangeName":"OPR","bid":10,"ask":14.35,"last":11.85,"mark":12.18,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657136043,"quoteTimeInLong":1582727400791,"netChange":1.88,"volatility":23.238,"delta":-0.242,"gamma":0.004,"theta":-0.028,"vega":1.004,"rho":-0.885,"openInterest":101,"timeValue":11.85,"theoreticalOptionValue":12.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.35,"markChange":-0.04,"markPercentChange":-0.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_031921P277","description":"SPY Mar 19 2021 277 Put","exchangeName":"OPR","bid":10,"ask":14.59,"last":12.45,"mark":12.3,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657639237,"quoteTimeInLong":1582727400791,"netChange":2.28,"volatility":23.176,"delta":-0.246,"gamma":0.004,"theta":-0.028,"vega":1.013,"rho":-0.9,"openInterest":280,"timeValue":12.45,"theoreticalOptionValue":12.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.31,"markChange":-0.16,"markPercentChange":-1.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_031921P278","description":"SPY Mar 19 2021 278 Put","exchangeName":"OPR","bid":10,"ask":14.8,"last":12.06,"mark":12.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656746702,"quoteTimeInLong":1582727400791,"netChange":1.69,"volatility":23.071,"delta":-0.251,"gamma":0.004,"theta":-0.028,"vega":1.022,"rho":-0.915,"openInterest":86,"timeValue":12.06,"theoreticalOptionValue":12.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.3,"markChange":-0.29,"markPercentChange":-2.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_031921P279","description":"SPY Mar 19 2021 279 Put","exchangeName":"OPR","bid":10.18,"ask":14.98,"last":6.62,"mark":12.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581540777676,"quoteTimeInLong":1582727400792,"netChange":-3.96,"volatility":22.987,"delta":-0.255,"gamma":0.004,"theta":-0.028,"vega":1.031,"rho":-0.93,"openInterest":1609,"timeValue":6.62,"theoreticalOptionValue":12.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.6,"markChange":-0.35,"markPercentChange":-2.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_031921P280","description":"SPY Mar 19 2021 280 Put","exchangeName":"OPR","bid":10.43,"ask":15.23,"last":13.3,"mark":12.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662622977,"quoteTimeInLong":1582727400772,"netChange":2.52,"volatility":22.9,"delta":-0.259,"gamma":0.004,"theta":-0.029,"vega":1.04,"rho":-0.945,"openInterest":4139,"timeValue":13.3,"theoreticalOptionValue":13.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.11,"markChange":-0.35,"markPercentChange":-2.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_031921P281","description":"SPY Mar 19 2021 281 Put","exchangeName":"OPR","bid":10.69,"ask":15.49,"last":13.38,"mark":13.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660556120,"quoteTimeInLong":1582727400792,"netChange":2.38,"volatility":22.818,"delta":-0.264,"gamma":0.004,"theta":-0.029,"vega":1.049,"rho":-0.96,"openInterest":40,"timeValue":13.38,"theoreticalOptionValue":13.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.75,"markChange":-0.34,"markPercentChange":-2.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_031921P282","description":"SPY Mar 19 2021 282 Put","exchangeName":"OPR","bid":10.95,"ask":15.75,"last":13.71,"mark":13.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657652993,"quoteTimeInLong":1582727400792,"netChange":2.5,"volatility":22.751,"delta":-0.268,"gamma":0.004,"theta":-0.029,"vega":1.059,"rho":-0.976,"openInterest":248,"timeValue":13.71,"theoreticalOptionValue":13.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.26,"markChange":-0.34,"markPercentChange":-2.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_031921P283","description":"SPY Mar 19 2021 283 Put","exchangeName":"OPR","bid":11.21,"ask":16.01,"last":7.23,"mark":13.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582123790366,"quoteTimeInLong":1582727400792,"netChange":-4.2,"volatility":22.648,"delta":-0.273,"gamma":0.005,"theta":-0.029,"vega":1.067,"rho":-0.991,"openInterest":129,"timeValue":7.23,"theoreticalOptionValue":13.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.11,"markChange":-0.34,"markPercentChange":-2.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_031921P284","description":"SPY Mar 19 2021 284 Put","exchangeName":"OPR","bid":11.47,"ask":16.27,"last":11.02,"mark":13.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575392440,"quoteTimeInLong":1582727400792,"netChange":-0.63,"volatility":22.559,"delta":-0.277,"gamma":0.005,"theta":-0.029,"vega":1.076,"rho":-1.006,"openInterest":605,"timeValue":11.02,"theoreticalOptionValue":14.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.43,"markChange":-0.34,"markPercentChange":-2.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_031921P285","description":"SPY Mar 19 2021 285 Put","exchangeName":"OPR","bid":11.74,"ask":16.54,"last":12.75,"mark":14.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646861161,"quoteTimeInLong":1582727400772,"netChange":0.88,"volatility":22.476,"delta":-0.282,"gamma":0.005,"theta":-0.029,"vega":1.085,"rho":-1.022,"openInterest":5025,"timeValue":12.75,"theoreticalOptionValue":14.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.04,"markChange":-0.34,"markPercentChange":-2.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_031921P286","description":"SPY Mar 19 2021 286 Put","exchangeName":"OPR","bid":12.02,"ask":16.82,"last":9.06,"mark":14.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582301879418,"quoteTimeInLong":1582727400792,"netChange":-3.04,"volatility":22.408,"delta":-0.287,"gamma":0.005,"theta":-0.029,"vega":1.093,"rho":-1.038,"openInterest":342,"timeValue":9.06,"theoreticalOptionValue":14.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.6,"markChange":-0.34,"markPercentChange":-2.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_031921P287","description":"SPY Mar 19 2021 287 Put","exchangeName":"OPR","bid":12.3,"ask":17.1,"last":8.06,"mark":14.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581626153069,"quoteTimeInLong":1582727400792,"netChange":-4.27,"volatility":22.308,"delta":-0.292,"gamma":0.005,"theta":-0.029,"vega":1.101,"rho":-1.054,"openInterest":345,"timeValue":8.06,"theoreticalOptionValue":15.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.41,"markChange":-0.33,"markPercentChange":-2.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_031921P288","description":"SPY Mar 19 2021 288 Put","exchangeName":"OPR","bid":12.58,"ask":17.38,"last":12.17,"mark":14.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577995969,"quoteTimeInLong":1582727400792,"netChange":-0.4,"volatility":22.218,"delta":-0.297,"gamma":0.005,"theta":-0.029,"vega":1.11,"rho":-1.07,"openInterest":449,"timeValue":12.17,"theoreticalOptionValue":15.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.58,"markChange":-0.33,"markPercentChange":-2.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_031921P289","description":"SPY Mar 19 2021 289 Put","exchangeName":"OPR","bid":12.86,"ask":17.66,"last":9.15,"mark":15.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582218589069,"quoteTimeInLong":1582727400792,"netChange":-3.65,"volatility":22.156,"delta":-0.302,"gamma":0.005,"theta":-0.03,"vega":1.118,"rho":-1.087,"openInterest":310,"timeValue":9.15,"theoreticalOptionValue":15.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.4,"markChange":-0.34,"markPercentChange":-2.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_031921P290","description":"SPY Mar 19 2021 290 Put","exchangeName":"OPR","bid":13.15,"ask":17.95,"last":16.24,"mark":15.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663915740,"quoteTimeInLong":1582727400772,"netChange":3.19,"volatility":22.054,"delta":-0.306,"gamma":0.005,"theta":-0.03,"vega":1.126,"rho":-1.103,"openInterest":1716,"timeValue":16.24,"theoreticalOptionValue":15.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.12,"markChange":-0.33,"markPercentChange":-2.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_031921P291","description":"SPY Mar 19 2021 291 Put","exchangeName":"OPR","bid":13.44,"ask":18.24,"last":9.67,"mark":15.84,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580915745402,"quoteTimeInLong":1582727400792,"netChange":-3.62,"volatility":21.975,"delta":-0.311,"gamma":0.005,"theta":-0.03,"vega":1.134,"rho":-1.119,"openInterest":96,"timeValue":9.67,"theoreticalOptionValue":16.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.4,"markChange":-0.33,"markPercentChange":-2.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_031921P292","description":"SPY Mar 19 2021 292 Put","exchangeName":"OPR","bid":13.74,"ask":18.54,"last":16.6,"mark":16.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657673536,"quoteTimeInLong":1582727400792,"netChange":3.06,"volatility":21.866,"delta":-0.316,"gamma":0.005,"theta":-0.03,"vega":1.141,"rho":-1.135,"openInterest":913,"timeValue":16.6,"theoreticalOptionValue":16.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.61,"markChange":-0.31,"markPercentChange":-1.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_031921P293","description":"SPY Mar 19 2021 293 Put","exchangeName":"OPR","bid":14.04,"ask":18.84,"last":12.93,"mark":16.44,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556298652,"quoteTimeInLong":1582727400792,"netChange":-0.86,"volatility":21.762,"delta":-0.321,"gamma":0.005,"theta":-0.03,"vega":1.149,"rho":-1.151,"openInterest":41,"timeValue":12.93,"theoreticalOptionValue":16.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.11,"markChange":-0.3,"markPercentChange":-1.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_031921P294","description":"SPY Mar 19 2021 294 Put","exchangeName":"OPR","bid":14.34,"ask":19.14,"last":11.6,"mark":16.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580242276580,"quoteTimeInLong":1582727400792,"netChange":-2.44,"volatility":21.688,"delta":-0.327,"gamma":0.005,"theta":-0.03,"vega":1.156,"rho":-1.168,"openInterest":178,"timeValue":11.6,"theoreticalOptionValue":17.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.32,"markChange":-0.31,"markPercentChange":-1.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_031921P295","description":"SPY Mar 19 2021 295 Put","exchangeName":"OPR","bid":14.64,"ask":19.44,"last":17.61,"mark":17.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658842887,"quoteTimeInLong":1582727400772,"netChange":3.31,"volatility":21.607,"delta":-0.332,"gamma":0.005,"theta":-0.03,"vega":1.164,"rho":-1.185,"openInterest":1546,"timeValue":17.61,"theoreticalOptionValue":17.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.04,"markChange":-0.32,"markPercentChange":-1.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_031921P296","description":"SPY Mar 19 2021 296 Put","exchangeName":"OPR","bid":14.95,"ask":19.75,"last":9.55,"mark":17.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581691153442,"quoteTimeInLong":1582727400792,"netChange":-5.01,"volatility":21.521,"delta":-0.337,"gamma":0.005,"theta":-0.03,"vega":1.171,"rho":-1.202,"openInterest":104,"timeValue":9.55,"theoreticalOptionValue":17.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.36,"markChange":-0.33,"markPercentChange":-1.87,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_031921P297","description":"SPY Mar 19 2021 297 Put","exchangeName":"OPR","bid":15.27,"ask":20.07,"last":10.28,"mark":17.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582228493423,"quoteTimeInLong":1582727400792,"netChange":-4.55,"volatility":21.435,"delta":-0.343,"gamma":0.005,"theta":-0.03,"vega":1.177,"rho":-1.219,"openInterest":323,"timeValue":10.28,"theoreticalOptionValue":18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.26,"markChange":-0.33,"markPercentChange":-1.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_031921P298","description":"SPY Mar 19 2021 298 Put","exchangeName":"OPR","bid":15.59,"ask":20.39,"last":18,"mark":17.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657313368,"quoteTimeInLong":1582727400792,"netChange":2.9,"volatility":21.354,"delta":-0.348,"gamma":0.005,"theta":-0.03,"vega":1.184,"rho":-1.236,"openInterest":195,"timeValue":18,"theoreticalOptionValue":18.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.82,"markChange":-0.34,"markPercentChange":-1.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_031921P299","description":"SPY Mar 19 2021 299 Put","exchangeName":"OPR","bid":15.91,"ask":20.71,"last":11.35,"mark":18.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582306989607,"quoteTimeInLong":1582727400792,"netChange":-4.03,"volatility":21.269,"delta":-0.353,"gamma":0.005,"theta":-0.03,"vega":1.191,"rho":-1.253,"openInterest":195,"timeValue":11.35,"theoreticalOptionValue":18.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.57,"markChange":-0.35,"markPercentChange":-1.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_031921P300","description":"SPY Mar 19 2021 300 Put","exchangeName":"OPR","bid":16.24,"ask":21.04,"last":19.7,"mark":18.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662812827,"quoteTimeInLong":1582727400772,"netChange":4.05,"volatility":21.188,"delta":-0.359,"gamma":0.005,"theta":-0.03,"vega":1.197,"rho":-1.271,"openInterest":1988,"timeValue":19.7,"theoreticalOptionValue":19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.31,"markChange":-0.36,"markPercentChange":-1.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_031921P301","description":"SPY Mar 19 2021 301 Put","exchangeName":"OPR","bid":16.57,"ask":21.37,"last":12.19,"mark":18.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582299655960,"quoteTimeInLong":1582727400792,"netChange":-3.74,"volatility":21.111,"delta":-0.365,"gamma":0.006,"theta":-0.03,"vega":1.203,"rho":-1.288,"openInterest":210,"timeValue":12.19,"theoreticalOptionValue":19.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.35,"markChange":-0.38,"markPercentChange":-1.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_031921P302","description":"SPY Mar 19 2021 302 Put","exchangeName":"OPR","bid":16.9,"ask":21.7,"last":10.65,"mark":19.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582132372768,"quoteTimeInLong":1582727400792,"netChange":-5.57,"volatility":21.03,"delta":-0.37,"gamma":0.006,"theta":-0.03,"vega":1.209,"rho":-1.306,"openInterest":238,"timeValue":10.65,"theoreticalOptionValue":19.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.28,"markChange":-0.4,"markPercentChange":-2.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_031921P303","description":"SPY Mar 19 2021 303 Put","exchangeName":"OPR","bid":17.25,"ask":22.05,"last":15.1,"mark":19.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580135817407,"quoteTimeInLong":1582727400792,"netChange":-1.41,"volatility":20.928,"delta":-0.376,"gamma":0.006,"theta":-0.03,"vega":1.215,"rho":-1.323,"openInterest":7,"timeValue":15.1,"theoreticalOptionValue":20.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.01,"markChange":-0.4,"markPercentChange":-1.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_031921P304","description":"SPY Mar 19 2021 304 Put","exchangeName":"OPR","bid":17.59,"ask":22.39,"last":12.14,"mark":19.99,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580932443675,"quoteTimeInLong":1582727400792,"netChange":-4.66,"volatility":20.876,"delta":-0.382,"gamma":0.006,"theta":-0.03,"vega":1.22,"rho":-1.34,"openInterest":24,"timeValue":12.14,"theoreticalOptionValue":20.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.85,"markChange":-0.42,"markPercentChange":-2.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_031921P305","description":"SPY Mar 19 2021 305 Put","exchangeName":"OPR","bid":17.94,"ask":22.74,"last":19.69,"mark":20.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654880027,"quoteTimeInLong":1582727400772,"netChange":2.59,"volatility":20.778,"delta":-0.387,"gamma":0.006,"theta":-0.03,"vega":1.225,"rho":-1.358,"openInterest":474,"timeValue":19.69,"theoreticalOptionValue":20.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.46,"markChange":-0.43,"markPercentChange":-2.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_031921P306","description":"SPY Mar 19 2021 306 Put","exchangeName":"OPR","bid":18.28,"ask":23.08,"last":12.1,"mark":20.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582230031745,"quoteTimeInLong":1582727400792,"netChange":-5.3,"volatility":20.697,"delta":-0.393,"gamma":0.006,"theta":-0.03,"vega":1.23,"rho":-1.375,"openInterest":68,"timeValue":12.1,"theoreticalOptionValue":21.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.1,"markChange":-0.45,"markPercentChange":-2.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_031921P307","description":"SPY Mar 19 2021 307 Put","exchangeName":"OPR","bid":18.64,"ask":23.44,"last":11.79,"mark":21.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581691199359,"quoteTimeInLong":1582727400792,"netChange":-5.92,"volatility":20.595,"delta":-0.399,"gamma":0.006,"theta":-0.03,"vega":1.235,"rho":-1.392,"openInterest":287,"timeValue":11.79,"theoreticalOptionValue":21.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.53,"markChange":-0.46,"markPercentChange":-2.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_031921P308","description":"SPY Mar 19 2021 308 Put","exchangeName":"OPR","bid":19.01,"ask":23.81,"last":18.11,"mark":21.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576606286514,"quoteTimeInLong":1582727400792,"netChange":0.09,"volatility":20.466,"delta":-0.406,"gamma":0.006,"theta":-0.03,"vega":1.239,"rho":-1.411,"openInterest":151,"timeValue":18.11,"theoreticalOptionValue":21.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.4,"markChange":-0.45,"markPercentChange":-2.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_031921P309","description":"SPY Mar 19 2021 309 Put","exchangeName":"OPR","bid":19.37,"ask":24.17,"last":12.78,"mark":21.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581450488437,"quoteTimeInLong":1582727400792,"netChange":-5.56,"volatility":20.384,"delta":-0.412,"gamma":0.006,"theta":-0.029,"vega":1.244,"rho":-1.428,"openInterest":221,"timeValue":12.78,"theoreticalOptionValue":22.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.98,"markChange":-0.49,"markPercentChange":-2.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_031921P310","description":"SPY Mar 19 2021 310 Put","exchangeName":"OPR","bid":19.74,"ask":24.54,"last":22.59,"mark":22.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658488010,"quoteTimeInLong":1582727400772,"netChange":3.93,"volatility":20.312,"delta":-0.418,"gamma":0.006,"theta":-0.029,"vega":1.247,"rho":-1.446,"openInterest":2020,"timeValue":22.59,"theoreticalOptionValue":22.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.37,"markChange":-0.51,"markPercentChange":-2.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_031921P311","description":"SPY Mar 19 2021 311 Put","exchangeName":"OPR","bid":20,"ask":24.99,"last":23.3,"mark":22.49,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663465874,"quoteTimeInLong":1582727401066,"netChange":4.32,"volatility":20.229,"delta":-0.424,"gamma":0.006,"theta":-0.029,"vega":1.251,"rho":-1.463,"openInterest":292,"timeValue":23.3,"theoreticalOptionValue":23.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.74,"markChange":-0.55,"markPercentChange":-2.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_031921P312","description":"SPY Mar 19 2021 312 Put","exchangeName":"OPR","bid":20.37,"ask":25.37,"last":13.34,"mark":22.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582227900149,"quoteTimeInLong":1582727401066,"netChange":-5.97,"volatility":19.524,"delta":-0.43,"gamma":0.006,"theta":-0.028,"vega":1.255,"rho":-1.474,"openInterest":361,"timeValue":13.34,"theoreticalOptionValue":22.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.47,"markChange":-0.57,"markPercentChange":-2.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_031921P313","description":"SPY Mar 19 2021 313 Put","exchangeName":"OPR","bid":20.78,"ask":25.78,"last":13.33,"mark":23.28,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581436880326,"quoteTimeInLong":1582727400476,"netChange":-6.31,"volatility":19.43,"delta":-0.437,"gamma":0.006,"theta":-0.028,"vega":1.258,"rho":-1.492,"openInterest":8,"timeValue":13.33,"theoreticalOptionValue":23.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.48,"markChange":-0.56,"markPercentChange":-2.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_031921P314","description":"SPY Mar 19 2021 314 Put","exchangeName":"OPR","bid":21.14,"ask":26.14,"last":23.76,"mark":23.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657605739,"quoteTimeInLong":1582727401066,"netChange":3.78,"volatility":19.33,"delta":-0.443,"gamma":0.006,"theta":-0.028,"vega":1.26,"rho":-1.509,"openInterest":310,"timeValue":23.76,"theoreticalOptionValue":23.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.6,"markChange":-0.6,"markPercentChange":-2.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_031921P315","description":"SPY Mar 19 2021 315 Put","exchangeName":"OPR","bid":21.54,"ask":26.54,"last":25.18,"mark":24.04,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659150700,"quoteTimeInLong":1582727401066,"netChange":4.86,"volatility":19.234,"delta":-0.45,"gamma":0.006,"theta":-0.028,"vega":1.263,"rho":-1.527,"openInterest":517,"timeValue":24.23,"theoreticalOptionValue":23.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.71,"markChange":-0.59,"markPercentChange":-2.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_031921P316","description":"SPY Mar 19 2021 316 Put","exchangeName":"OPR","bid":21.93,"ask":26.93,"last":24.6,"mark":24.43,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661528691,"quoteTimeInLong":1582727401066,"netChange":3.92,"volatility":19.133,"delta":-0.457,"gamma":0.007,"theta":-0.028,"vega":1.265,"rho":-1.544,"openInterest":209,"timeValue":22.65,"theoreticalOptionValue":24.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.68,"markChange":-0.6,"markPercentChange":-2.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_031921P317","description":"SPY Mar 19 2021 317 Put","exchangeName":"OPR","bid":22.35,"ask":27.35,"last":23.9,"mark":24.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655260032,"quoteTimeInLong":1582727400465,"netChange":2.87,"volatility":19.036,"delta":-0.463,"gamma":0.007,"theta":-0.028,"vega":1.267,"rho":-1.561,"openInterest":100,"timeValue":20.95,"theoreticalOptionValue":24.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.28,"markChange":-0.61,"markPercentChange":-2.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_031921P318","description":"SPY Mar 19 2021 318 Put","exchangeName":"OPR","bid":22.76,"ask":27.76,"last":25.5,"mark":25.26,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657516455,"quoteTimeInLong":1582727400861,"netChange":4.12,"volatility":20.211,"delta":-0.466,"gamma":0.006,"theta":-0.029,"vega":1.268,"rho":-1.584,"openInterest":258,"timeValue":21.55,"theoreticalOptionValue":26.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.91,"markChange":-0.63,"markPercentChange":-2.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_031921P319","description":"SPY Mar 19 2021 319 Put","exchangeName":"OPR","bid":23.16,"ask":28.16,"last":23.5,"mark":25.66,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649648305,"quoteTimeInLong":1582727401130,"netChange":1.75,"volatility":19.559,"delta":-0.474,"gamma":0.006,"theta":-0.028,"vega":1.269,"rho":-1.598,"openInterest":416,"timeValue":18.55,"theoreticalOptionValue":26.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.67,"markChange":-0.66,"markPercentChange":-2.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_031921P320","description":"SPY Mar 19 2021 320 Put","exchangeName":"OPR","bid":23.58,"ask":28.58,"last":24.98,"mark":26.08,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647748298,"quoteTimeInLong":1582727401066,"netChange":2.87,"volatility":19.5,"delta":-0.48,"gamma":0.006,"theta":-0.028,"vega":1.27,"rho":-1.614,"openInterest":632,"timeValue":19.03,"theoreticalOptionValue":26.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.71,"markChange":-0.67,"markPercentChange":-2.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_031921P321","description":"SPY Mar 19 2021 321 Put","exchangeName":"OPR","bid":24.01,"ask":29.01,"last":24.51,"mark":26.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582648032360,"quoteTimeInLong":1582727401066,"netChange":2.02,"volatility":19.379,"delta":-0.487,"gamma":0.006,"theta":-0.028,"vega":1.271,"rho":-1.63,"openInterest":80,"timeValue":17.56,"theoreticalOptionValue":27.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.41,"markChange":-0.68,"markPercentChange":-2.49,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_031921P322","description":"SPY Mar 19 2021 322 Put","exchangeName":"OPR","bid":24.44,"ask":29.44,"last":15.4,"mark":26.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582145368196,"quoteTimeInLong":1582727400848,"netChange":-7.48,"volatility":19.321,"delta":-0.493,"gamma":0.006,"theta":-0.028,"vega":1.271,"rho":-1.646,"openInterest":451,"timeValue":7.45,"theoreticalOptionValue":27.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.08,"markChange":-0.68,"markPercentChange":-2.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_031921P323","description":"SPY Mar 19 2021 323 Put","exchangeName":"OPR","bid":24.87,"ask":29.87,"last":22.77,"mark":27.37,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577152898,"quoteTimeInLong":1582727401130,"netChange":-0.5,"volatility":19.151,"delta":-0.5,"gamma":0.007,"theta":-0.028,"vega":1.271,"rho":-1.662,"openInterest":542,"timeValue":13.82,"theoreticalOptionValue":28.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.76,"markChange":-0.68,"markPercentChange":-2.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_031921P324","description":"SPY Mar 19 2021 324 Put","exchangeName":"OPR","bid":25.32,"ask":30.32,"last":15.89,"mark":27.82,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582127228294,"quoteTimeInLong":1582727401066,"netChange":-7.76,"volatility":19.65,"delta":-0.504,"gamma":0.006,"theta":-0.028,"vega":1.27,"rho":-1.679,"openInterest":4672,"timeValue":5.94,"theoreticalOptionValue":29.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.23,"markChange":-0.68,"markPercentChange":-2.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_031921P325","description":"SPY Mar 19 2021 325 Put","exchangeName":"OPR","bid":25.8,"ask":30.8,"last":25.69,"mark":28.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650096736,"quoteTimeInLong":1582727400399,"netChange":1.65,"volatility":19.557,"delta":-0.511,"gamma":0.006,"theta":-0.028,"vega":1.269,"rho":-1.694,"openInterest":471,"timeValue":14.74,"theoreticalOptionValue":29.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.7,"markChange":-0.65,"markPercentChange":-2.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_031921P326","description":"SPY Mar 19 2021 326 Put","exchangeName":"OPR","bid":26.26,"ask":31.26,"last":30.04,"mark":28.76,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659150700,"quoteTimeInLong":1582727400784,"netChange":5.59,"volatility":19.006,"delta":-0.52,"gamma":0.007,"theta":-0.027,"vega":1.268,"rho":-1.709,"openInterest":249,"timeValue":18.09,"theoreticalOptionValue":29.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.01,"markChange":-0.66,"markPercentChange":-2.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_031921P327","description":"SPY Mar 19 2021 327 Put","exchangeName":"OPR","bid":26.73,"ask":31.73,"last":23.74,"mark":29.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556465602,"quoteTimeInLong":1582727400399,"netChange":-1.13,"volatility":18.923,"delta":-0.527,"gamma":0.007,"theta":-0.027,"vega":1.266,"rho":-1.724,"openInterest":44,"timeValue":10.79,"theoreticalOptionValue":30.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.77,"markChange":-0.66,"markPercentChange":-2.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_031921P328","description":"SPY Mar 19 2021 328 Put","exchangeName":"OPR","bid":27.18,"ask":32.18,"last":17.1,"mark":29.68,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582124247251,"quoteTimeInLong":1582727400848,"netChange":-8.19,"volatility":18.835,"delta":-0.534,"gamma":0.007,"theta":-0.027,"vega":1.264,"rho":-1.738,"openInterest":28,"timeValue":3.15,"theoreticalOptionValue":30.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.98,"markChange":-0.68,"markPercentChange":-2.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_031921P329","description":"SPY Mar 19 2021 329 Put","exchangeName":"OPR","bid":27.67,"ask":32.67,"last":24.25,"mark":30.17,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555705774,"quoteTimeInLong":1582727401066,"netChange":-1.47,"volatility":18.749,"delta":-0.541,"gamma":0.007,"theta":-0.027,"vega":1.261,"rho":-1.753,"openInterest":7,"timeValue":9.3,"theoreticalOptionValue":31.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.78,"markChange":-0.66,"markPercentChange":-2.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_031921P330","description":"SPY Mar 19 2021 330 Put","exchangeName":"OPR","bid":28.16,"ask":33.16,"last":30.5,"mark":30.66,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657205483,"quoteTimeInLong":1582727401130,"netChange":4.35,"volatility":18.666,"delta":-0.548,"gamma":0.007,"theta":-0.026,"vega":1.258,"rho":-1.767,"openInterest":586,"timeValue":14.55,"theoreticalOptionValue":31.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.89,"markChange":-0.64,"markPercentChange":-2.05,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_031921P331","description":"SPY Mar 19 2021 331 Put","exchangeName":"OPR","bid":28.66,"ask":33.66,"last":26.04,"mark":31.16,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569414725,"quoteTimeInLong":1582727401066,"netChange":-0.54,"volatility":18.578,"delta":-0.555,"gamma":0.007,"theta":-0.026,"vega":1.254,"rho":-1.78,"openInterest":6038,"timeValue":9.09,"theoreticalOptionValue":32.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.71,"markChange":-0.72,"markPercentChange":-2.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_031921P332","description":"SPY Mar 19 2021 332 Put","exchangeName":"OPR","bid":29.17,"ask":34.17,"last":21.45,"mark":31.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582317289608,"quoteTimeInLong":1582727401130,"netChange":-5.57,"volatility":18.452,"delta":-0.562,"gamma":0.007,"theta":-0.026,"vega":1.25,"rho":-1.793,"openInterest":77,"timeValue":3.5,"theoreticalOptionValue":32.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.15,"markChange":-0.79,"markPercentChange":-2.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_031921P333","description":"SPY Mar 19 2021 333 Put","exchangeName":"OPR","bid":29.72,"ask":34.72,"last":25.85,"mark":32.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574801167,"quoteTimeInLong":1582727400475,"netChange":-1.62,"volatility":18.417,"delta":-0.569,"gamma":0.007,"theta":-0.026,"vega":1.246,"rho":-1.806,"openInterest":77,"timeValue":6.9,"theoreticalOptionValue":33.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.91,"markChange":-0.81,"markPercentChange":-2.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_031921P334","description":"SPY Mar 19 2021 334 Put","exchangeName":"OPR","bid":30.22,"ask":35.22,"last":21.9,"mark":32.72,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582300293085,"quoteTimeInLong":1582727401095,"netChange":-6.04,"volatility":18.329,"delta":-0.576,"gamma":0.007,"theta":-0.025,"vega":1.241,"rho":-1.818,"openInterest":61,"timeValue":1.95,"theoreticalOptionValue":33.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.96,"markChange":-0.89,"markPercentChange":-2.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_031921P335","description":"SPY Mar 19 2021 335 Put","exchangeName":"OPR","bid":30.75,"ask":35.75,"last":28.43,"mark":33.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569468633,"quoteTimeInLong":1582727401130,"netChange":0.02,"volatility":18.251,"delta":-0.583,"gamma":0.007,"theta":-0.025,"vega":1.236,"rho":-1.83,"openInterest":95,"timeValue":7.48,"theoreticalOptionValue":34.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.06,"markChange":-0.94,"markPercentChange":-2.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_031921P336","description":"SPY Mar 19 2021 336 Put","exchangeName":"OPR","bid":31.31,"ask":36.31,"last":22.72,"mark":33.81,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318294633,"quoteTimeInLong":1582727401066,"netChange":-6.17,"volatility":18.168,"delta":-0.59,"gamma":0.007,"theta":-0.025,"vega":1.23,"rho":-1.842,"openInterest":141,"timeValue":0.77,"theoreticalOptionValue":34.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.75,"markChange":-0.95,"markPercentChange":-2.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_031921P337","description":"SPY Mar 19 2021 337 Put","exchangeName":"OPR","bid":31.86,"ask":36.86,"last":28.49,"mark":34.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559036167,"quoteTimeInLong":1582727401095,"netChange":-0.88,"volatility":18.095,"delta":-0.598,"gamma":0.007,"theta":-0.024,"vega":1.224,"rho":-1.852,"openInterest":43,"timeValue":5.54,"theoreticalOptionValue":35.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.5,"markChange":-0.98,"markPercentChange":-2.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_031921P338","description":"SPY Mar 19 2021 338 Put","exchangeName":"OPR","bid":32.43,"ask":37.43,"last":28.95,"mark":34.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559036167,"quoteTimeInLong":1582727400848,"netChange":-0.91,"volatility":18.017,"delta":-0.605,"gamma":0.007,"theta":-0.024,"vega":1.218,"rho":-1.862,"openInterest":67,"timeValue":5,"theoreticalOptionValue":35.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.52,"markChange":-0.99,"markPercentChange":-2.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_031921P339","description":"SPY Mar 19 2021 339 Put","exchangeName":"OPR","bid":33.01,"ask":38.01,"last":36.2,"mark":35.51,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658762973,"quoteTimeInLong":1582727401095,"netChange":5.84,"volatility":17.941,"delta":-0.612,"gamma":0.007,"theta":-0.024,"vega":1.211,"rho":-1.872,"openInterest":0,"timeValue":11.25,"theoreticalOptionValue":36.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.99,"markChange":-1.01,"markPercentChange":-2.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_031921P340","description":"SPY Mar 19 2021 340 Put","exchangeName":"OPR","bid":33.59,"ask":38.59,"last":23.95,"mark":36.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297150854,"quoteTimeInLong":1582727401181,"netChange":-6.94,"volatility":17.831,"delta":-0.619,"gamma":0.007,"theta":-0.023,"vega":1.203,"rho":-1.881,"openInterest":217,"timeValue":-2,"theoreticalOptionValue":37.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.68,"markChange":-1.05,"markPercentChange":-2.84,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_031921P341","description":"SPY Mar 19 2021 341 Put","exchangeName":"OPR","bid":34.22,"ask":39.22,"last":22.5,"mark":36.72,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582058576493,"quoteTimeInLong":1582727400400,"netChange":-8.92,"volatility":17.726,"delta":-0.627,"gamma":0.007,"theta":-0.023,"vega":1.194,"rho":-1.889,"openInterest":2,"timeValue":-4.45,"theoreticalOptionValue":37.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.61,"markChange":-1.05,"markPercentChange":-2.77,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_031921P342","description":"SPY Mar 19 2021 342 Put","exchangeName":"OPR","bid":34.83,"ask":39.83,"last":0,"mark":37.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400872,"netChange":0,"volatility":17.738,"delta":-0.633,"gamma":0.007,"theta":-0.023,"vega":1.187,"rho":-1.897,"openInterest":0,"timeValue":9.38,"theoreticalOptionValue":38.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.06,"markPercentChange":-2.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_031921P343","description":"SPY Mar 19 2021 343 Put","exchangeName":"OPR","bid":35.42,"ask":40.42,"last":23.75,"mark":37.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582216191092,"quoteTimeInLong":1582727401130,"netChange":-8.73,"volatility":17.664,"delta":-0.64,"gamma":0.007,"theta":-0.023,"vega":1.178,"rho":-1.903,"openInterest":2,"timeValue":-5.2,"theoreticalOptionValue":38.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.39,"markChange":-1.09,"markPercentChange":-2.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_031921P344","description":"SPY Mar 19 2021 344 Put","exchangeName":"OPR","bid":36.05,"ask":41.05,"last":0,"mark":38.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401066,"netChange":0,"volatility":17.584,"delta":-0.648,"gamma":0.007,"theta":-0.022,"vega":1.169,"rho":-1.909,"openInterest":0,"timeValue":8.6,"theoreticalOptionValue":39.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.09,"markPercentChange":-2.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_031921P345","description":"SPY Mar 19 2021 345 Put","exchangeName":"OPR","bid":36.69,"ask":41.69,"last":25.75,"mark":39.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581349684857,"quoteTimeInLong":1582727401066,"netChange":-7.83,"volatility":17.524,"delta":-0.655,"gamma":0.007,"theta":-0.022,"vega":1.159,"rho":-1.915,"openInterest":595,"timeValue":-5.2,"theoreticalOptionValue":40.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.41,"markChange":-1.15,"markPercentChange":-2.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_031921P350","description":"SPY Mar 19 2021 350 Put","exchangeName":"OPR","bid":40.06,"ask":45.06,"last":34.95,"mark":42.56,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557657022,"quoteTimeInLong":1582727401130,"netChange":-1.57,"volatility":17.276,"delta":-0.689,"gamma":0.007,"theta":-0.02,"vega":1.106,"rho":-1.929,"openInterest":2113,"timeValue":-1,"theoreticalOptionValue":43.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.57,"markChange":-1.3,"markPercentChange":-2.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_031921P355","description":"SPY Mar 19 2021 355 Put","exchangeName":"OPR","bid":43.75,"ask":48.75,"last":39.85,"mark":46.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582578890043,"quoteTimeInLong":1582727400400,"netChange":0.11,"volatility":17.074,"delta":-0.722,"gamma":0.007,"theta":-0.019,"vega":1.045,"rho":-1.921,"openInterest":2007,"timeValue":-1.1,"theoreticalOptionValue":47.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.23,"markChange":-1.12,"markPercentChange":-2.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_031921P360","description":"SPY Mar 19 2021 360 Put","exchangeName":"OPR","bid":47.63,"ask":52.63,"last":42.5,"mark":50.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561880215,"quoteTimeInLong":1582727401131,"netChange":-0.75,"volatility":17.072,"delta":-0.75,"gamma":0.006,"theta":-0.017,"vega":0.983,"rho":-1.896,"openInterest":14,"timeValue":-3.45,"theoreticalOptionValue":51.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.46,"markChange":-1.18,"markPercentChange":-2.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_031921P365","description":"SPY Mar 19 2021 365 Put","exchangeName":"OPR","bid":51.78,"ask":56.78,"last":37.4,"mark":54.28,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581001447809,"quoteTimeInLong":1582727400996,"netChange":-9.65,"volatility":17.125,"delta":-0.775,"gamma":0.006,"theta":-0.016,"vega":0.919,"rho":-1.853,"openInterest":9,"timeValue":-13.55,"theoreticalOptionValue":55.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.4,"markChange":-1.2,"markPercentChange":-2.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_031921P370","description":"SPY Mar 19 2021 370 Put","exchangeName":"OPR","bid":56.11,"ask":61.11,"last":37.19,"mark":58.61,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582138810523,"quoteTimeInLong":1582727400996,"netChange":-13.89,"volatility":17.476,"delta":-0.793,"gamma":0.006,"theta":-0.015,"vega":0.869,"rho":-1.813,"openInterest":28,"timeValue":-18.76,"theoreticalOptionValue":59.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.18,"markChange":-1.32,"markPercentChange":-2.2,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_031921P375","description":"SPY Mar 19 2021 375 Put","exchangeName":"OPR","bid":60.59,"ask":65.59,"last":45.39,"mark":63.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579285997075,"quoteTimeInLong":1582727401131,"netChange":-9.99,"volatility":17.834,"delta":-0.81,"gamma":0.005,"theta":-0.015,"vega":0.821,"rho":-1.764,"openInterest":0,"timeValue":-15.56,"theoreticalOptionValue":64.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.51,"markChange":-1.29,"markPercentChange":-2.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_031921P380","description":"SPY Mar 19 2021 380 Put","exchangeName":"OPR","bid":65.18,"ask":70.18,"last":46.02,"mark":67.68,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581691533704,"quoteTimeInLong":1582727401066,"netChange":-13.78,"volatility":18.262,"delta":-0.823,"gamma":0.005,"theta":-0.014,"vega":0.779,"rho":-1.713,"openInterest":10,"timeValue":-19.93,"theoreticalOptionValue":68.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.95,"markChange":-1.38,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_031921P385","description":"SPY Mar 19 2021 385 Put","exchangeName":"OPR","bid":69.9,"ask":74.9,"last":0,"mark":72.4,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400400,"netChange":0,"volatility":18.679,"delta":-0.834,"gamma":0.005,"theta":-0.014,"vega":0.739,"rho":-1.656,"openInterest":0,"timeValue":1.45,"theoreticalOptionValue":73.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.34,"markPercentChange":-1.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_031921P390","description":"SPY Mar 19 2021 390 Put","exchangeName":"OPR","bid":74.62,"ask":79.62,"last":0,"mark":77.12,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401095,"netChange":0,"volatility":19.291,"delta":-0.841,"gamma":0.004,"theta":-0.014,"vega":0.713,"rho":-1.619,"openInterest":0,"timeValue":1.17,"theoreticalOptionValue":78.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.3,"markPercentChange":-1.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_031921P395","description":"SPY Mar 19 2021 395 Put","exchangeName":"OPR","bid":79.43,"ask":84.43,"last":0,"mark":81.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":19.879,"delta":-0.847,"gamma":0.004,"theta":-0.013,"vega":0.689,"rho":-1.579,"openInterest":0,"timeValue":0.98,"theoreticalOptionValue":82.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.38,"markPercentChange":-1.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_031921P400","description":"SPY Mar 19 2021 400 Put","exchangeName":"OPR","bid":84.31,"ask":89.31,"last":0,"mark":86.81,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400996,"netChange":0,"volatility":20.484,"delta":-0.852,"gamma":0.004,"theta":-0.013,"vega":0.668,"rho":-1.541,"openInterest":0,"timeValue":0.86,"theoreticalOptionValue":87.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1616198400000,"daysToExpiration":387,"expirationType":"R","lastTradingDay":1616126400000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.39,"markPercentChange":-1.57,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2021-06-18:478":{"100.0":[{"putCall":"PUT","symbol":"SPY_061821P100","description":"SPY Jun 18 2021 100 Put","exchangeName":"OPR","bid":0.09,"ask":1.5,"last":0.14,"mark":0.8,"bidSize":5,"askSize":10,"bidAskSize":"5X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561024866,"quoteTimeInLong":1582727401160,"netChange":0,"volatility":42.519,"delta":-0.004,"gamma":0,"theta":-0.002,"vega":0.046,"rho":-0.021,"openInterest":89,"timeValue":0.14,"theoreticalOptionValue":0.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.95,"markChange":0.54,"markPercentChange":210.79,"inTheMoney":false,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"PUT","symbol":"SPY_061821P105","description":"SPY Jun 18 2021 105 Put","exchangeName":"OPR","bid":0.09,"ask":1.5,"last":0.1,"mark":0.8,"bidSize":5,"askSize":10,"bidAskSize":"5X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582130229719,"quoteTimeInLong":1582727400680,"netChange":-0.05,"volatility":41.501,"delta":-0.005,"gamma":0,"theta":-0.002,"vega":0.053,"rho":-0.025,"openInterest":26,"timeValue":0.1,"theoreticalOptionValue":0.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.27,"markChange":0.49,"markPercentChange":164.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"PUT","symbol":"SPY_061821P110","description":"SPY Jun 18 2021 110 Put","exchangeName":"OPR","bid":0.2,"ask":1.5,"last":0.13,"mark":0.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581698763315,"quoteTimeInLong":1582727401160,"netChange":-0.05,"volatility":40.706,"delta":-0.006,"gamma":0,"theta":-0.003,"vega":0.061,"rho":-0.029,"openInterest":23,"timeValue":0.13,"theoreticalOptionValue":0.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.99,"markChange":0.5,"markPercentChange":145.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"PUT","symbol":"SPY_061821P115","description":"SPY Jun 18 2021 115 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.2,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578581454258,"quoteTimeInLong":1582727400680,"netChange":0,"volatility":39.402,"delta":-0.007,"gamma":0,"theta":-0.003,"vega":0.066,"rho":-0.031,"openInterest":11,"timeValue":0.2,"theoreticalOptionValue":0.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.94,"markChange":0.36,"markPercentChange":91.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"PUT","symbol":"SPY_061821P120","description":"SPY Jun 18 2021 120 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.47,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1569420253674,"quoteTimeInLong":1582727400840,"netChange":0.23,"volatility":38.343,"delta":-0.007,"gamma":0,"theta":-0.003,"vega":0.073,"rho":-0.035,"openInterest":11,"timeValue":0.47,"theoreticalOptionValue":0.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":53.57,"markChange":0.31,"markPercentChange":71.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"PUT","symbol":"SPY_061821P125","description":"SPY Jun 18 2021 125 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.25,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580497865989,"quoteTimeInLong":1582727400821,"netChange":-0.02,"volatility":37.41,"delta":-0.008,"gamma":0,"theta":-0.003,"vega":0.082,"rho":-0.04,"openInterest":56,"timeValue":0.25,"theoreticalOptionValue":0.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.71,"markChange":0.27,"markPercentChange":55.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_061821P130","description":"SPY Jun 18 2021 130 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.28,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578082090621,"quoteTimeInLong":1582727400821,"netChange":-0.03,"volatility":36.623,"delta":-0.01,"gamma":0,"theta":-0.003,"vega":0.092,"rho":-0.046,"openInterest":47,"timeValue":0.28,"theoreticalOptionValue":0.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.68,"markChange":0.22,"markPercentChange":42.07,"inTheMoney":false,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"PUT","symbol":"SPY_061821P135","description":"SPY Jun 18 2021 135 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.32,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578082113559,"quoteTimeInLong":1582727400820,"netChange":-0.04,"volatility":35.987,"delta":-0.011,"gamma":0,"theta":-0.004,"vega":0.105,"rho":-0.053,"openInterest":74,"timeValue":0.32,"theoreticalOptionValue":0.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.98,"markChange":0.18,"markPercentChange":30.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_061821P140","description":"SPY Jun 18 2021 140 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.29,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581692612812,"quoteTimeInLong":1582727400820,"netChange":-0.12,"volatility":34.669,"delta":-0.012,"gamma":0,"theta":-0.004,"vega":0.11,"rho":-0.056,"openInterest":5090,"timeValue":0.29,"theoreticalOptionValue":0.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.21,"markChange":0.13,"markPercentChange":21.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"PUT","symbol":"SPY_061821P145","description":"SPY Jun 18 2021 145 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.28,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581446851678,"quoteTimeInLong":1582727400820,"netChange":-0.2,"volatility":33.898,"delta":-0.013,"gamma":0,"theta":-0.004,"vega":0.123,"rho":-0.063,"openInterest":1936,"timeValue":0.28,"theoreticalOptionValue":0.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.87,"markChange":0.09,"markPercentChange":12.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_061821P150","description":"SPY Jun 18 2021 150 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.78,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656479565,"quoteTimeInLong":1582727400813,"netChange":0.22,"volatility":33.421,"delta":-0.016,"gamma":0,"theta":-0.005,"vega":0.141,"rho":-0.074,"openInterest":1594,"timeValue":0.78,"theoreticalOptionValue":0.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.02,"markChange":0.04,"markPercentChange":5.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_061821P155","description":"SPY Jun 18 2021 155 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.41,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582124069675,"quoteTimeInLong":1582727400813,"netChange":-0.23,"volatility":32.534,"delta":-0.017,"gamma":0,"theta":-0.005,"vega":0.153,"rho":-0.081,"openInterest":178,"timeValue":0.41,"theoreticalOptionValue":0.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.14,"markChange":0,"markPercentChange":-0.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_061821P160","description":"SPY Jun 18 2021 160 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.6,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297190078,"quoteTimeInLong":1582727400813,"netChange":-0.14,"volatility":29.904,"delta":-0.015,"gamma":0,"theta":-0.004,"vega":0.134,"rho":-0.069,"openInterest":87,"timeValue":0.6,"theoreticalOptionValue":0.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.5,"markChange":-0.05,"markPercentChange":-6.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_061821P165","description":"SPY Jun 18 2021 165 Put","exchangeName":"OPR","bid":0.02,"ask":1.52,"last":0.53,"mark":0.77,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580935266798,"quoteTimeInLong":1582727400813,"netChange":-0.32,"volatility":31.333,"delta":-0.022,"gamma":0,"theta":-0.006,"vega":0.191,"rho":-0.105,"openInterest":94,"timeValue":0.53,"theoreticalOptionValue":1.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-32.66,"markChange":-0.23,"markPercentChange":-22.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_061821P170","description":"SPY Jun 18 2021 170 Put","exchangeName":"OPR","bid":0.16,"ask":1.66,"last":1,"mark":0.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652605226,"quoteTimeInLong":1582727400812,"netChange":0.02,"volatility":30.773,"delta":-0.025,"gamma":0.001,"theta":-0.007,"vega":0.213,"rho":-0.119,"openInterest":6591,"timeValue":1,"theoreticalOptionValue":1.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.68,"markChange":-0.28,"markPercentChange":-23.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_061821P175","description":"SPY Jun 18 2021 175 Put","exchangeName":"OPR","bid":0.33,"ask":1.83,"last":1,"mark":1.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558883918,"quoteTimeInLong":1582727400812,"netChange":-0.12,"volatility":30.24,"delta":-0.029,"gamma":0.001,"theta":-0.007,"vega":0.236,"rho":-0.136,"openInterest":181,"timeValue":1,"theoreticalOptionValue":1.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.3,"markChange":-0.31,"markPercentChange":-22.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_061821P180","description":"SPY Jun 18 2021 180 Put","exchangeName":"OPR","bid":0.51,"ask":2.01,"last":1.1,"mark":1.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554611381,"quoteTimeInLong":1582727400812,"netChange":-0.19,"volatility":29.741,"delta":-0.033,"gamma":0.001,"theta":-0.008,"vega":0.263,"rho":-0.154,"openInterest":213,"timeValue":1.1,"theoreticalOptionValue":1.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.7,"markChange":-0.32,"markPercentChange":-20.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_061821P185","description":"SPY Jun 18 2021 185 Put","exchangeName":"OPR","bid":0.73,"ask":2.23,"last":1.07,"mark":1.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318588122,"quoteTimeInLong":1582727400812,"netChange":-0.39,"volatility":29.298,"delta":-0.037,"gamma":0.001,"theta":-0.009,"vega":0.292,"rho":-0.175,"openInterest":73,"timeValue":1.07,"theoreticalOptionValue":1.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.72,"markChange":-0.32,"markPercentChange":-17.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_061821P190","description":"SPY Jun 18 2021 190 Put","exchangeName":"OPR","bid":0.97,"ask":2.47,"last":1.24,"mark":1.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580744487441,"quoteTimeInLong":1582727400812,"netChange":-0.43,"volatility":28.89,"delta":-0.043,"gamma":0.001,"theta":-0.009,"vega":0.325,"rho":-0.199,"openInterest":162,"timeValue":1.24,"theoreticalOptionValue":2.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.68,"markChange":-0.34,"markPercentChange":-16.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_061821P195","description":"SPY Jun 18 2021 195 Put","exchangeName":"OPR","bid":1.25,"ask":2.75,"last":1.2,"mark":2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581453186629,"quoteTimeInLong":1582727400812,"netChange":-0.71,"volatility":28.446,"delta":-0.048,"gamma":0.001,"theta":-0.01,"vega":0.358,"rho":-0.225,"openInterest":311,"timeValue":1.2,"theoreticalOptionValue":2.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.68,"markChange":-0.31,"markPercentChange":-13.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_061821P200","description":"SPY Jun 18 2021 200 Put","exchangeName":"OPR","bid":1.57,"ask":3.07,"last":2.88,"mark":2.32,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659816626,"quoteTimeInLong":1582727400812,"netChange":0.71,"volatility":27.804,"delta":-0.053,"gamma":0.001,"theta":-0.011,"vega":0.388,"rho":-0.248,"openInterest":2245,"timeValue":2.88,"theoreticalOptionValue":2.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":27.59,"markChange":-0.25,"markPercentChange":-9.86,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_061821P205","description":"SPY Jun 18 2021 205 Put","exchangeName":"OPR","bid":1.92,"ask":3.42,"last":2.46,"mark":2.67,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555416097,"quoteTimeInLong":1582727400812,"netChange":0,"volatility":27.677,"delta":-0.061,"gamma":0.001,"theta":-0.012,"vega":0.434,"rho":-0.287,"openInterest":273,"timeValue":2.46,"theoreticalOptionValue":3.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.17,"markChange":-0.32,"markPercentChange":-10.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_061821P210","description":"SPY Jun 18 2021 210 Put","exchangeName":"OPR","bid":2,"ask":4.4,"last":3.1,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657161559,"quoteTimeInLong":1582727400812,"netChange":0.31,"volatility":27.143,"delta":-0.068,"gamma":0.001,"theta":-0.013,"vega":0.471,"rho":-0.318,"openInterest":675,"timeValue":3.1,"theoreticalOptionValue":3.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.97,"markChange":-0.2,"markPercentChange":-5.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_061821P215","description":"SPY Jun 18 2021 215 Put","exchangeName":"OPR","bid":2.3,"ask":4.7,"last":3.13,"mark":3.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569016416,"quoteTimeInLong":1582727400812,"netChange":-0.05,"volatility":27.542,"delta":-0.081,"gamma":0.002,"theta":-0.015,"vega":0.537,"rho":-0.379,"openInterest":143,"timeValue":3.13,"theoreticalOptionValue":4.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.15,"markChange":-0.4,"markPercentChange":-10.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_061821P220","description":"SPY Jun 18 2021 220 Put","exchangeName":"OPR","bid":2.8,"ask":5.2,"last":3.35,"mark":4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574125568,"quoteTimeInLong":1582727400812,"netChange":-0.25,"volatility":26.574,"delta":-0.087,"gamma":0.002,"theta":-0.015,"vega":0.564,"rho":-0.403,"openInterest":122,"timeValue":3.35,"theoreticalOptionValue":4.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.57,"markChange":-0.39,"markPercentChange":-8.99,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_061821P225","description":"SPY Jun 18 2021 225 Put","exchangeName":"OPR","bid":3.34,"ask":5.74,"last":5,"mark":4.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657504992,"quoteTimeInLong":1582727400812,"netChange":0.94,"volatility":26.218,"delta":-0.096,"gamma":0.002,"theta":-0.016,"vega":0.612,"rho":-0.449,"openInterest":1819,"timeValue":5,"theoreticalOptionValue":4.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.32,"markChange":-0.35,"markPercentChange":-7.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_061821P230","description":"SPY Jun 18 2021 230 Put","exchangeName":"OPR","bid":3.94,"ask":5.98,"last":5.41,"mark":4.96,"bidSize":10,"askSize":5,"bidAskSize":"10X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664723977,"quoteTimeInLong":1582727400812,"netChange":0.86,"volatility":25.831,"delta":-0.107,"gamma":0.002,"theta":-0.017,"vega":0.659,"rho":-0.497,"openInterest":353,"timeValue":5.41,"theoreticalOptionValue":5.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.64,"markChange":-0.51,"markPercentChange":-9.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_061821P235","description":"SPY Jun 18 2021 235 Put","exchangeName":"OPR","bid":4.6,"ask":7,"last":6.22,"mark":5.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662798898,"quoteTimeInLong":1582727400812,"netChange":1.11,"volatility":25.528,"delta":-0.119,"gamma":0.002,"theta":-0.018,"vega":0.711,"rho":-0.552,"openInterest":1530,"timeValue":6.22,"theoreticalOptionValue":6.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.12,"markChange":-0.32,"markPercentChange":-5.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_061821P240","description":"SPY Jun 18 2021 240 Put","exchangeName":"OPR","bid":5.01,"ask":8.01,"last":7.1,"mark":6.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663025379,"quoteTimeInLong":1582727400812,"netChange":1.38,"volatility":24.965,"delta":-0.13,"gamma":0.002,"theta":-0.019,"vega":0.756,"rho":-0.601,"openInterest":1160,"timeValue":7.1,"theoreticalOptionValue":6.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.35,"markChange":-0.27,"markPercentChange":-4,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_061821P245","description":"SPY Jun 18 2021 245 Put","exchangeName":"OPR","bid":5.79,"ask":8.79,"last":4.25,"mark":7.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581431834043,"quoteTimeInLong":1582727400812,"netChange":-2.12,"volatility":24.957,"delta":-0.146,"gamma":0.003,"theta":-0.02,"vega":0.817,"rho":-0.674,"openInterest":3792,"timeValue":4.25,"theoreticalOptionValue":7.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.72,"markChange":-0.38,"markPercentChange":-4.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_061821P250","description":"SPY Jun 18 2021 250 Put","exchangeName":"OPR","bid":6.65,"ask":9.65,"last":8.76,"mark":8.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663330893,"quoteTimeInLong":1582727400812,"netChange":1.66,"volatility":25.139,"delta":-0.164,"gamma":0.003,"theta":-0.022,"vega":0.882,"rho":-0.758,"openInterest":762,"timeValue":8.76,"theoreticalOptionValue":9.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.47,"markChange":-0.4,"markPercentChange":-4.71,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_061821P255","description":"SPY Jun 18 2021 255 Put","exchangeName":"OPR","bid":7.57,"ask":10.57,"last":9.48,"mark":9.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663529259,"quoteTimeInLong":1582727400812,"netChange":1.63,"volatility":24.205,"delta":-0.175,"gamma":0.003,"theta":-0.022,"vega":0.921,"rho":-0.806,"openInterest":7194,"timeValue":9.48,"theoreticalOptionValue":9.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.32,"markChange":-0.37,"markPercentChange":-3.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_061821P260","description":"SPY Jun 18 2021 260 Put","exchangeName":"OPR","bid":8.56,"ask":11.56,"last":8.75,"mark":10.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644674499,"quoteTimeInLong":1582727400812,"netChange":0.06,"volatility":23.682,"delta":-0.19,"gamma":0.003,"theta":-0.022,"vega":0.969,"rho":-0.872,"openInterest":4256,"timeValue":8.75,"theoreticalOptionValue":10.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.58,"markChange":-0.26,"markPercentChange":-2.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_061821P265","description":"SPY Jun 18 2021 265 Put","exchangeName":"OPR","bid":9.63,"ask":12.63,"last":9.51,"mark":11.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641000514,"quoteTimeInLong":1582727400812,"netChange":-0.07,"volatility":23.496,"delta":-0.209,"gamma":0.003,"theta":-0.023,"vega":1.024,"rho":-0.954,"openInterest":7111,"timeValue":9.51,"theoreticalOptionValue":11.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.61,"markChange":-0.31,"markPercentChange":-2.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_061821P270","description":"SPY Jun 18 2021 270 Put","exchangeName":"OPR","bid":10,"ask":14.78,"last":12.46,"mark":12.39,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663748879,"quoteTimeInLong":1582727400812,"netChange":1.93,"volatility":23.126,"delta":-0.227,"gamma":0.004,"theta":-0.024,"vega":1.075,"rho":-1.033,"openInterest":3703,"timeValue":12.46,"theoreticalOptionValue":12.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.39,"markChange":-0.17,"markPercentChange":-1.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_061821P275","description":"SPY Jun 18 2021 275 Put","exchangeName":"OPR","bid":11.1,"ask":15.9,"last":14.01,"mark":13.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664209647,"quoteTimeInLong":1582727400812,"netChange":2.46,"volatility":22.748,"delta":-0.246,"gamma":0.004,"theta":-0.025,"vega":1.123,"rho":-1.115,"openInterest":399,"timeValue":14.01,"theoreticalOptionValue":13.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.85,"markChange":-0.3,"markPercentChange":-2.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_061821P280","description":"SPY Jun 18 2021 280 Put","exchangeName":"OPR","bid":12.41,"ask":17.21,"last":15.31,"mark":14.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664209647,"quoteTimeInLong":1582727400812,"netChange":2.74,"volatility":22.871,"delta":-0.269,"gamma":0.004,"theta":-0.026,"vega":1.176,"rho":-1.217,"openInterest":1743,"timeValue":15.31,"theoreticalOptionValue":15.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.07,"markChange":-0.37,"markPercentChange":-2.42,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_061821P285","description":"SPY Jun 18 2021 285 Put","exchangeName":"OPR","bid":13.81,"ask":18.61,"last":12.92,"mark":16.21,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641012038,"quoteTimeInLong":1582727400812,"netChange":-0.91,"volatility":22.056,"delta":-0.289,"gamma":0.004,"theta":-0.026,"vega":1.215,"rho":-1.292,"openInterest":947,"timeValue":12.92,"theoreticalOptionValue":16.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.52,"markChange":-0.34,"markPercentChange":-2.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_061821P290","description":"SPY Jun 18 2021 290 Put","exchangeName":"OPR","bid":15.28,"ask":20.08,"last":18.46,"mark":17.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663047448,"quoteTimeInLong":1582727400812,"netChange":3.36,"volatility":21.663,"delta":-0.312,"gamma":0.005,"theta":-0.026,"vega":1.257,"rho":-1.385,"openInterest":2357,"timeValue":18.46,"theoreticalOptionValue":17.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.7,"markChange":-0.3,"markPercentChange":-1.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_061821P295","description":"SPY Jun 18 2021 295 Put","exchangeName":"OPR","bid":16.84,"ask":21.64,"last":11.18,"mark":19.24,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582143949102,"quoteTimeInLong":1582727400812,"netChange":-5.24,"volatility":21.289,"delta":-0.336,"gamma":0.005,"theta":-0.026,"vega":1.295,"rho":-1.479,"openInterest":498,"timeValue":11.18,"theoreticalOptionValue":19.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.8,"markChange":-0.33,"markPercentChange":-1.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_061821P300","description":"SPY Jun 18 2021 300 Put","exchangeName":"OPR","bid":18.5,"ask":23.3,"last":22.13,"mark":20.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663038547,"quoteTimeInLong":1582727400812,"netChange":4.27,"volatility":20.411,"delta":-0.359,"gamma":0.005,"theta":-0.025,"vega":1.327,"rho":-1.564,"openInterest":1429,"timeValue":22.13,"theoreticalOptionValue":20.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":20.18,"markChange":-0.26,"markPercentChange":-1.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_061821P305","description":"SPY Jun 18 2021 305 Put","exchangeName":"OPR","bid":20.15,"ask":24,"last":21.76,"mark":22.08,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653679834,"quoteTimeInLong":1582727400862,"netChange":2.38,"volatility":20.016,"delta":-0.386,"gamma":0.005,"theta":-0.025,"vega":1.356,"rho":-1.661,"openInterest":253,"timeValue":21.76,"theoreticalOptionValue":22.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.44,"markChange":-0.68,"markPercentChange":-2.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_061821P310","description":"SPY Jun 18 2021 310 Put","exchangeName":"OPR","bid":21.98,"ask":26.98,"last":24.85,"mark":24.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658817170,"quoteTimeInLong":1582727400996,"netChange":3.9,"volatility":19.614,"delta":-0.414,"gamma":0.006,"theta":-0.025,"vega":1.379,"rho":-1.759,"openInterest":4176,"timeValue":24.85,"theoreticalOptionValue":24.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.75,"markChange":-0.28,"markPercentChange":-1.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_061821P315","description":"SPY Jun 18 2021 315 Put","exchangeName":"OPR","bid":23.95,"ask":28.95,"last":27.6,"mark":26.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662844570,"quoteTimeInLong":1582727400400,"netChange":4.85,"volatility":19.205,"delta":-0.443,"gamma":0.006,"theta":-0.025,"vega":1.396,"rho":-1.855,"openInterest":965,"timeValue":26.65,"theoreticalOptionValue":26.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.12,"markChange":-0.31,"markPercentChange":-1.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_061821P320","description":"SPY Jun 18 2021 320 Put","exchangeName":"OPR","bid":25.99,"ask":30.99,"last":29.9,"mark":28.49,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662799153,"quoteTimeInLong":1582727401095,"netChange":5.3,"volatility":18.794,"delta":-0.474,"gamma":0.006,"theta":-0.024,"vega":1.404,"rho":-1.949,"openInterest":1923,"timeValue":23.95,"theoreticalOptionValue":28.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.36,"markChange":-0.35,"markPercentChange":-1.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_061821P325","description":"SPY Jun 18 2021 325 Put","exchangeName":"OPR","bid":28.22,"ask":33.22,"last":31,"mark":30.72,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661654904,"quoteTimeInLong":1582727400400,"netChange":4.4,"volatility":18.395,"delta":-0.505,"gamma":0.006,"theta":-0.023,"vega":1.405,"rho":-2.037,"openInterest":4095,"timeValue":20.05,"theoreticalOptionValue":30.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.11,"markChange":-0.43,"markPercentChange":-1.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_061821P330","description":"SPY Jun 18 2021 330 Put","exchangeName":"OPR","bid":30.55,"ask":35.55,"last":34.2,"mark":33.05,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664418656,"quoteTimeInLong":1582727401131,"netChange":5.44,"volatility":18.672,"delta":-0.533,"gamma":0.006,"theta":-0.023,"vega":1.397,"rho":-2.122,"openInterest":3140,"timeValue":18.25,"theoreticalOptionValue":33.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.18,"markChange":-0.56,"markPercentChange":-1.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_061821P335","description":"SPY Jun 18 2021 335 Put","exchangeName":"OPR","bid":33.1,"ask":38.1,"last":31.06,"mark":35.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569219004,"quoteTimeInLong":1582727401131,"netChange":0.03,"volatility":18.323,"delta":-0.565,"gamma":0.006,"theta":-0.022,"vega":1.379,"rho":-2.193,"openInterest":696,"timeValue":10.11,"theoreticalOptionValue":36.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.08,"markChange":-0.54,"markPercentChange":-1.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_061821P340","description":"SPY Jun 18 2021 340 Put","exchangeName":"OPR","bid":35.86,"ask":40.86,"last":39.5,"mark":38.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662239450,"quoteTimeInLong":1582727401181,"netChange":6.04,"volatility":18.051,"delta":-0.596,"gamma":0.006,"theta":-0.021,"vega":1.354,"rho":-2.251,"openInterest":175,"timeValue":13.55,"theoreticalOptionValue":39.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.62,"markChange":-0.31,"markPercentChange":-0.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_061821P345","description":"SPY Jun 18 2021 345 Put","exchangeName":"OPR","bid":38.86,"ask":43.86,"last":35.81,"mark":41.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641000930,"quoteTimeInLong":1582727400400,"netChange":-0.36,"volatility":17.77,"delta":-0.628,"gamma":0.006,"theta":-0.02,"vega":1.317,"rho":-2.294,"openInterest":16,"timeValue":4.86,"theoreticalOptionValue":42.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.84,"markChange":-0.75,"markPercentChange":-1.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_061821P350","description":"SPY Jun 18 2021 350 Put","exchangeName":"OPR","bid":42.04,"ask":47.04,"last":29.59,"mark":44.54,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581440081087,"quoteTimeInLong":1582727400962,"netChange":-9.42,"volatility":17.566,"delta":-0.658,"gamma":0.006,"theta":-0.019,"vega":1.274,"rho":-2.321,"openInterest":43,"timeValue":-6.36,"theoreticalOptionValue":45.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.69,"markChange":-1.01,"markPercentChange":-2.23,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_061821P355","description":"SPY Jun 18 2021 355 Put","exchangeName":"OPR","bid":45.53,"ask":50.53,"last":49,"mark":48.03,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662942026,"quoteTimeInLong":1582727400400,"netChange":6.87,"volatility":17.384,"delta":-0.688,"gamma":0.006,"theta":-0.018,"vega":1.221,"rho":-2.328,"openInterest":20,"timeValue":8.05,"theoreticalOptionValue":49.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.02,"markChange":-0.98,"markPercentChange":-2.01,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_061821P360","description":"SPY Jun 18 2021 360 Put","exchangeName":"OPR","bid":49.2,"ask":54.2,"last":34.56,"mark":51.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582056576193,"quoteTimeInLong":1582727400996,"netChange":-11.02,"volatility":17.322,"delta":-0.716,"gamma":0.006,"theta":-0.017,"vega":1.164,"rho":-2.316,"openInterest":16,"timeValue":-11.39,"theoreticalOptionValue":52.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.88,"markChange":-1.11,"markPercentChange":-2.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_061821P365","description":"SPY Jun 18 2021 365 Put","exchangeName":"OPR","bid":53.16,"ask":58.16,"last":38.79,"mark":55.66,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581010792160,"quoteTimeInLong":1582727400400,"netChange":-10.25,"volatility":17.373,"delta":-0.74,"gamma":0.006,"theta":-0.016,"vega":1.106,"rho":-2.29,"openInterest":27,"timeValue":-12.16,"theoreticalOptionValue":56.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.1,"markChange":-0.96,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_061821P370","description":"SPY Jun 18 2021 370 Put","exchangeName":"OPR","bid":57.24,"ask":62.24,"last":53.79,"mark":59.74,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576614011160,"quoteTimeInLong":1582727401095,"netChange":0.97,"volatility":17.438,"delta":-0.763,"gamma":0.005,"theta":-0.015,"vega":1.045,"rho":-2.245,"openInterest":1,"timeValue":-2.16,"theoreticalOptionValue":60.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.6,"markChange":-1.05,"markPercentChange":-1.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_061821P375","description":"SPY Jun 18 2021 375 Put","exchangeName":"OPR","bid":61.56,"ask":66.56,"last":52.96,"mark":64.06,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580744818780,"quoteTimeInLong":1582727400400,"netChange":-3.91,"volatility":17.609,"delta":-0.782,"gamma":0.005,"theta":-0.014,"vega":0.988,"rho":-2.191,"openInterest":6,"timeValue":-7.99,"theoreticalOptionValue":65.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.99,"markChange":-1.17,"markPercentChange":-1.8,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_061821P380","description":"SPY Jun 18 2021 380 Put","exchangeName":"OPR","bid":65.94,"ask":70.94,"last":80.75,"mark":68.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1571321555029,"quoteTimeInLong":1582727401181,"netChange":19.65,"volatility":17.865,"delta":-0.798,"gamma":0.005,"theta":-0.013,"vega":0.936,"rho":-2.132,"openInterest":11,"timeValue":14.8,"theoreticalOptionValue":69.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.18,"markChange":-1.3,"markPercentChange":-1.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_061821P385","description":"SPY Jun 18 2021 385 Put","exchangeName":"OPR","bid":70.51,"ask":75.51,"last":84.65,"mark":73.01,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1562957744022,"quoteTimeInLong":1582727401173,"netChange":19.19,"volatility":18.189,"delta":-0.812,"gamma":0.005,"theta":-0.013,"vega":0.89,"rho":-2.071,"openInterest":0,"timeValue":13.7,"theoreticalOptionValue":74.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":25.84,"markChange":-1.25,"markPercentChange":-1.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_061821P390","description":"SPY Jun 18 2021 390 Put","exchangeName":"OPR","bid":75.09,"ask":80.09,"last":71.77,"mark":77.59,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576614011160,"quoteTimeInLong":1582727401173,"netChange":1.74,"volatility":18.565,"delta":-0.823,"gamma":0.004,"theta":-0.012,"vega":0.848,"rho":-2.011,"openInterest":1,"timeValue":-4.18,"theoreticalOptionValue":78.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.2,"markChange":-1.35,"markPercentChange":-1.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_061821P395","description":"SPY Jun 18 2021 395 Put","exchangeName":"OPR","bid":79.83,"ask":84.83,"last":0,"mark":82.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":18.964,"delta":-0.833,"gamma":0.004,"theta":-0.012,"vega":0.811,"rho":-1.948,"openInterest":0,"timeValue":1.38,"theoreticalOptionValue":83.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.29,"markPercentChange":-1.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_061821P400","description":"SPY Jun 18 2021 400 Put","exchangeName":"OPR","bid":84.56,"ask":89.56,"last":78.75,"mark":87.06,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642430496,"quoteTimeInLong":1582727401173,"netChange":-0.54,"volatility":19.387,"delta":-0.841,"gamma":0.004,"theta":-0.012,"vega":0.777,"rho":-1.887,"openInterest":3,"timeValue":-7.2,"theoreticalOptionValue":88.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.61,"markChange":-1.33,"markPercentChange":-1.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_061821P405","description":"SPY Jun 18 2021 405 Put","exchangeName":"OPR","bid":89.43,"ask":94.43,"last":0,"mark":91.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":93.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":19.937,"delta":-0.846,"gamma":0.004,"theta":-0.012,"vega":0.755,"rho":-1.845,"openInterest":0,"timeValue":0.98,"theoreticalOptionValue":93.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1624060800000,"daysToExpiration":478,"expirationType":"R","lastTradingDay":1623988800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.27,"markPercentChange":-1.36,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2021-09-17:569":{"120.0":[{"putCall":"PUT","symbol":"SPY_091721P120","description":"SPY Sep 17 2021 120 Put","exchangeName":"OPR","bid":0.09,"ask":1.5,"last":0.16,"mark":0.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581002991956,"quoteTimeInLong":1582727400831,"netChange":-0.14,"volatility":35.999,"delta":-0.008,"gamma":0,"theta":-0.003,"vega":0.088,"rho":-0.047,"openInterest":316,"timeValue":0.16,"theoreticalOptionValue":0.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30.71,"markChange":0.34,"markPercentChange":74.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"PUT","symbol":"SPY_091721P125","description":"SPY Sep 17 2021 125 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400831,"netChange":0,"volatility":35.37,"delta":-0.01,"gamma":0,"theta":-0.003,"vega":0.101,"rho":-0.055,"openInterest":0,"timeValue":0.75,"theoreticalOptionValue":0.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.22,"markPercentChange":42.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_091721P130","description":"SPY Sep 17 2021 130 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.38,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576607880706,"quoteTimeInLong":1582727400831,"netChange":-0.03,"volatility":34.849,"delta":-0.011,"gamma":0,"theta":-0.003,"vega":0.117,"rho":-0.065,"openInterest":7,"timeValue":0.38,"theoreticalOptionValue":0.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.03,"markChange":0.15,"markPercentChange":25.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"PUT","symbol":"SPY_091721P135","description":"SPY Sep 17 2021 135 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.28,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581537479748,"quoteTimeInLong":1582727400831,"netChange":-0.19,"volatility":33.533,"delta":-0.012,"gamma":0,"theta":-0.003,"vega":0.121,"rho":-0.068,"openInterest":33,"timeValue":0.28,"theoreticalOptionValue":0.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.47,"markChange":0.08,"markPercentChange":12.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_091721P140","description":"SPY Sep 17 2021 140 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400831,"netChange":0,"volatility":32.801,"delta":-0.013,"gamma":0,"theta":-0.004,"vega":0.135,"rho":-0.076,"openInterest":0,"timeValue":0.75,"theoreticalOptionValue":0.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":1.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"PUT","symbol":"SPY_091721P145","description":"SPY Sep 17 2021 145 Put","exchangeName":"OPR","bid":0.79,"ask":1.5,"last":0.91,"mark":1.15,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575383478550,"quoteTimeInLong":1582727400831,"netChange":0.27,"volatility":32.105,"delta":-0.015,"gamma":0,"theta":-0.004,"vega":0.15,"rho":-0.086,"openInterest":31,"timeValue":0.91,"theoreticalOptionValue":0.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":33.57,"markChange":0.34,"markPercentChange":41.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_091721P150","description":"SPY Sep 17 2021 150 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.99,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654249695,"quoteTimeInLong":1582727400831,"netChange":0.27,"volatility":31.527,"delta":-0.017,"gamma":0,"theta":-0.005,"vega":0.168,"rho":-0.098,"openInterest":7628,"timeValue":0.99,"theoreticalOptionValue":0.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":30.22,"markChange":-0.13,"markPercentChange":-14.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_091721P155","description":"SPY Sep 17 2021 155 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.53,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581530959368,"quoteTimeInLong":1582727400831,"netChange":-0.28,"volatility":30.923,"delta":-0.02,"gamma":0,"theta":-0.005,"vega":0.187,"rho":-0.111,"openInterest":9,"timeValue":0.53,"theoreticalOptionValue":1.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.51,"markChange":-0.2,"markPercentChange":-21.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_091721P160","description":"SPY Sep 17 2021 160 Put","exchangeName":"OPR","bid":0.05,"ask":1.55,"last":1,"mark":0.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664698084,"quoteTimeInLong":1582727400831,"netChange":0.1,"volatility":28.389,"delta":-0.017,"gamma":0,"theta":-0.004,"vega":0.165,"rho":-0.095,"openInterest":28,"timeValue":1,"theoreticalOptionValue":0.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.2,"markChange":-0.22,"markPercentChange":-21.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_091721P165","description":"SPY Sep 17 2021 165 Put","exchangeName":"OPR","bid":0.19,"ask":1.69,"last":1.14,"mark":0.94,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655944700,"quoteTimeInLong":1582727400832,"netChange":0.07,"volatility":29.896,"delta":-0.026,"gamma":0.001,"theta":-0.006,"vega":0.233,"rho":-0.144,"openInterest":21,"timeValue":1.14,"theoreticalOptionValue":1.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.53,"markChange":-0.31,"markPercentChange":-24.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_091721P170","description":"SPY Sep 17 2021 170 Put","exchangeName":"OPR","bid":0.36,"ask":1.86,"last":1.5,"mark":1.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656041330,"quoteTimeInLong":1582727400832,"netChange":0.25,"volatility":29.416,"delta":-0.029,"gamma":0.001,"theta":-0.006,"vega":0.259,"rho":-0.164,"openInterest":69,"timeValue":1.5,"theoreticalOptionValue":1.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.17,"markChange":-0.37,"markPercentChange":-25.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_091721P175","description":"SPY Sep 17 2021 175 Put","exchangeName":"OPR","bid":0.56,"ask":2.06,"last":1.7,"mark":1.31,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655906756,"quoteTimeInLong":1582727400832,"netChange":0.28,"volatility":28.963,"delta":-0.033,"gamma":0.001,"theta":-0.007,"vega":0.288,"rho":-0.186,"openInterest":7,"timeValue":1.7,"theoreticalOptionValue":1.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.32,"markChange":-0.4,"markPercentChange":-23.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_091721P180","description":"SPY Sep 17 2021 180 Put","exchangeName":"OPR","bid":0.78,"ask":2.28,"last":1.75,"mark":1.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656059895,"quoteTimeInLong":1582727400832,"netChange":0.13,"volatility":28.573,"delta":-0.038,"gamma":0.001,"theta":-0.008,"vega":0.32,"rho":-0.211,"openInterest":10,"timeValue":1.75,"theoreticalOptionValue":1.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.44,"markChange":-0.41,"markPercentChange":-21.15,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_091721P185","description":"SPY Sep 17 2021 185 Put","exchangeName":"OPR","bid":1.04,"ask":2.54,"last":1.18,"mark":1.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579876285586,"quoteTimeInLong":1582727400831,"netChange":-0.67,"volatility":28.182,"delta":-0.043,"gamma":0.001,"theta":-0.008,"vega":0.354,"rho":-0.239,"openInterest":33,"timeValue":1.18,"theoreticalOptionValue":2.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-30,"markChange":-0.43,"markPercentChange":-19.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_091721P190","description":"SPY Sep 17 2021 190 Put","exchangeName":"OPR","bid":1.33,"ask":2.81,"last":1.35,"mark":2.07,"bidSize":10,"askSize":5,"bidAskSize":"10X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581620601827,"quoteTimeInLong":1582727400831,"netChange":-0.75,"volatility":28.326,"delta":-0.051,"gamma":0.001,"theta":-0.01,"vega":0.407,"rho":-0.285,"openInterest":14,"timeValue":1.35,"theoreticalOptionValue":2.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-28.92,"markChange":-0.52,"markPercentChange":-20.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_091721P195","description":"SPY Sep 17 2021 195 Put","exchangeName":"OPR","bid":1.66,"ask":3.16,"last":2.26,"mark":2.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565176949,"quoteTimeInLong":1582727400831,"netChange":-0.12,"volatility":27.796,"delta":-0.056,"gamma":0.001,"theta":-0.01,"vega":0.441,"rho":-0.315,"openInterest":25,"timeValue":2.26,"theoreticalOptionValue":3.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.04,"markChange":-0.56,"markPercentChange":-18.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_091721P200","description":"SPY Sep 17 2021 200 Put","exchangeName":"OPR","bid":2,"ask":4.4,"last":2.44,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562435420,"quoteTimeInLong":1582727400831,"netChange":-0.26,"volatility":27.191,"delta":-0.062,"gamma":0.001,"theta":-0.011,"vega":0.474,"rho":-0.345,"openInterest":564,"timeValue":2.44,"theoreticalOptionValue":3.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.77,"markChange":-0.15,"markPercentChange":-4.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_091721P205","description":"SPY Sep 17 2021 205 Put","exchangeName":"OPR","bid":2,"ask":4.4,"last":3.44,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656011983,"quoteTimeInLong":1582727400831,"netChange":0.38,"volatility":26.825,"delta":-0.069,"gamma":0.001,"theta":-0.012,"vega":0.517,"rho":-0.385,"openInterest":377,"timeValue":3.44,"theoreticalOptionValue":3.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.07,"markChange":-0.62,"markPercentChange":-16.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_091721P210","description":"SPY Sep 17 2021 210 Put","exchangeName":"OPR","bid":2.45,"ask":4.85,"last":2.7,"mark":3.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582315159330,"quoteTimeInLong":1582727400831,"netChange":-0.75,"volatility":26.49,"delta":-0.077,"gamma":0.001,"theta":-0.012,"vega":0.563,"rho":-0.43,"openInterest":549,"timeValue":2.7,"theoreticalOptionValue":4.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.54,"markChange":-0.65,"markPercentChange":-15.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_091721P215","description":"SPY Sep 17 2021 215 Put","exchangeName":"OPR","bid":2.96,"ask":5.36,"last":2.62,"mark":4.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581609546071,"quoteTimeInLong":1582727400831,"netChange":-1.27,"volatility":26.151,"delta":-0.086,"gamma":0.002,"theta":-0.013,"vega":0.61,"rho":-0.478,"openInterest":101,"timeValue":2.62,"theoreticalOptionValue":4.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.66,"markChange":-0.62,"markPercentChange":-13.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_091721P220","description":"SPY Sep 17 2021 220 Put","exchangeName":"OPR","bid":3.53,"ask":5.93,"last":4.99,"mark":4.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654249695,"quoteTimeInLong":1582727400831,"netChange":0.62,"volatility":26.256,"delta":-0.098,"gamma":0.002,"theta":-0.015,"vega":0.673,"rho":-0.547,"openInterest":1242,"timeValue":4.99,"theoreticalOptionValue":5.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.69,"markChange":-0.53,"markPercentChange":-10.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_091721P225","description":"SPY Sep 17 2021 225 Put","exchangeName":"OPR","bid":4.14,"ask":6.54,"last":5.64,"mark":5.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655745358,"quoteTimeInLong":1582727400831,"netChange":0.74,"volatility":25.519,"delta":-0.105,"gamma":0.002,"theta":-0.015,"vega":0.71,"rho":-0.587,"openInterest":30,"timeValue":5.64,"theoreticalOptionValue":5.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.8,"markChange":-0.4,"markPercentChange":-6.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_091721P230","description":"SPY Sep 17 2021 230 Put","exchangeName":"OPR","bid":4.83,"ask":7.23,"last":5.75,"mark":6.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650605046,"quoteTimeInLong":1582727400831,"netChange":0.27,"volatility":24.689,"delta":-0.113,"gamma":0.002,"theta":-0.015,"vega":0.746,"rho":-0.625,"openInterest":134,"timeValue":5.75,"theoreticalOptionValue":6.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.34,"markChange":-0.19,"markPercentChange":-3.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_091721P235","description":"SPY Sep 17 2021 235 Put","exchangeName":"OPR","bid":5.26,"ask":8.26,"last":5.96,"mark":6.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572472008,"quoteTimeInLong":1582727400831,"netChange":-0.16,"volatility":24.892,"delta":-0.128,"gamma":0.002,"theta":-0.017,"vega":0.816,"rho":-0.711,"openInterest":31,"timeValue":5.96,"theoreticalOptionValue":7.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.18,"markChange":-0.35,"markPercentChange":-4.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_091721P240","description":"SPY Sep 17 2021 240 Put","exchangeName":"OPR","bid":6.06,"ask":9.06,"last":8.27,"mark":7.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659416701,"quoteTimeInLong":1582727400831,"netChange":1.47,"volatility":24.579,"delta":-0.141,"gamma":0.002,"theta":-0.018,"vega":0.869,"rho":-0.779,"openInterest":128,"timeValue":8.27,"theoreticalOptionValue":8.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.3,"markChange":-0.44,"markPercentChange":-5.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_091721P245","description":"SPY Sep 17 2021 245 Put","exchangeName":"OPR","bid":6.93,"ask":9.93,"last":4.94,"mark":8.43,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581625499791,"quoteTimeInLong":1582727400826,"netChange":-2.6,"volatility":24.268,"delta":-0.154,"gamma":0.002,"theta":-0.018,"vega":0.924,"rho":-0.851,"openInterest":34,"timeValue":4.94,"theoreticalOptionValue":8.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.17,"markChange":-0.47,"markPercentChange":-5.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_091721P250","description":"SPY Sep 17 2021 250 Put","exchangeName":"OPR","bid":7.86,"ask":10.86,"last":10,"mark":9.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659028396,"quoteTimeInLong":1582727400826,"netChange":1.68,"volatility":23.962,"delta":-0.168,"gamma":0.003,"theta":-0.019,"vega":0.978,"rho":-0.928,"openInterest":174,"timeValue":10,"theoreticalOptionValue":9.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.16,"markChange":-0.43,"markPercentChange":-4.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_091721P255","description":"SPY Sep 17 2021 255 Put","exchangeName":"OPR","bid":8.88,"ask":11.88,"last":10.68,"mark":10.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663528562,"quoteTimeInLong":1582727400826,"netChange":1.52,"volatility":23.651,"delta":-0.183,"gamma":0.003,"theta":-0.02,"vega":1.033,"rho":-1.008,"openInterest":122,"timeValue":10.68,"theoreticalOptionValue":10.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.11,"markChange":-0.39,"markPercentChange":-3.62,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_091721P260","description":"SPY Sep 17 2021 260 Put","exchangeName":"OPR","bid":9.95,"ask":12.95,"last":11.3,"mark":11.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655962966,"quoteTimeInLong":1582727400826,"netChange":1.23,"volatility":23.3,"delta":-0.199,"gamma":0.003,"theta":-0.02,"vega":1.085,"rho":-1.09,"openInterest":283,"timeValue":11.3,"theoreticalOptionValue":11.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.4,"markChange":-0.38,"markPercentChange":-3.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_091721P265","description":"SPY Sep 17 2021 265 Put","exchangeName":"OPR","bid":10.2,"ask":15,"last":10.46,"mark":12.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575946747,"quoteTimeInLong":1582727400826,"netChange":-0.57,"volatility":23.499,"delta":-0.219,"gamma":0.003,"theta":-0.022,"vega":1.147,"rho":-1.198,"openInterest":836,"timeValue":10.46,"theoreticalOptionValue":13.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.34,"markChange":-0.53,"markPercentChange":-4.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_091721P270","description":"SPY Sep 17 2021 270 Put","exchangeName":"OPR","bid":11.43,"ask":16.23,"last":14.45,"mark":13.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663020868,"quoteTimeInLong":1582727400826,"netChange":2.4,"volatility":22.801,"delta":-0.235,"gamma":0.003,"theta":-0.022,"vega":1.192,"rho":-1.274,"openInterest":8671,"timeValue":14.45,"theoreticalOptionValue":14.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.63,"markChange":-0.6,"markPercentChange":-4.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_091721P275","description":"SPY Sep 17 2021 275 Put","exchangeName":"OPR","bid":12.73,"ask":17.53,"last":15.35,"mark":15.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655949373,"quoteTimeInLong":1582727400826,"netChange":2.18,"volatility":22.83,"delta":-0.255,"gamma":0.004,"theta":-0.023,"vega":1.246,"rho":-1.381,"openInterest":1152,"timeValue":15.35,"theoreticalOptionValue":16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.75,"markChange":-0.73,"markPercentChange":-4.6,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_091721P280","description":"SPY Sep 17 2021 280 Put","exchangeName":"OPR","bid":14.11,"ask":18.91,"last":15.26,"mark":16.51,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654249695,"quoteTimeInLong":1582727400826,"netChange":0.95,"volatility":22.499,"delta":-0.274,"gamma":0.004,"theta":-0.023,"vega":1.292,"rho":-1.477,"openInterest":185,"timeValue":15.26,"theoreticalOptionValue":17.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.49,"markChange":-0.78,"markPercentChange":-4.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_091721P285","description":"SPY Sep 17 2021 285 Put","exchangeName":"OPR","bid":15.58,"ask":20.38,"last":11.11,"mark":17.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582214858660,"quoteTimeInLong":1582727400827,"netChange":-4.53,"volatility":22.155,"delta":-0.295,"gamma":0.004,"theta":-0.023,"vega":1.335,"rho":-1.575,"openInterest":99,"timeValue":11.11,"theoreticalOptionValue":18.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-24.22,"markChange":-0.73,"markPercentChange":-3.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_091721P290","description":"SPY Sep 17 2021 290 Put","exchangeName":"OPR","bid":17.13,"ask":21.93,"last":12.83,"mark":19.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581365279011,"quoteTimeInLong":1582727400827,"netChange":-4.15,"volatility":21.455,"delta":-0.315,"gamma":0.004,"theta":-0.023,"vega":1.374,"rho":-1.666,"openInterest":125,"timeValue":12.83,"theoreticalOptionValue":19.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.58,"markChange":-0.61,"markPercentChange":-3.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_091721P295","description":"SPY Sep 17 2021 295 Put","exchangeName":"OPR","bid":18.76,"ask":23.56,"last":14.65,"mark":21.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297857811,"quoteTimeInLong":1582727400827,"netChange":-3.74,"volatility":21.499,"delta":-0.338,"gamma":0.004,"theta":-0.024,"vega":1.413,"rho":-1.78,"openInterest":71,"timeValue":14.65,"theoreticalOptionValue":22.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.03,"markChange":-0.8,"markPercentChange":-3.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_091721P300","description":"SPY Sep 17 2021 300 Put","exchangeName":"OPR","bid":20.37,"ask":25.37,"last":23.87,"mark":22.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663779901,"quoteTimeInLong":1582727401079,"netChange":3.99,"volatility":20.285,"delta":-0.36,"gamma":0.005,"theta":-0.023,"vega":1.444,"rho":-1.861,"openInterest":409,"timeValue":23.87,"theoreticalOptionValue":22.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.8,"markChange":-0.91,"markPercentChange":-3.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_091721P305","description":"SPY Sep 17 2021 305 Put","exchangeName":"OPR","bid":22.19,"ask":27.19,"last":23.8,"mark":24.69,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652707193,"quoteTimeInLong":1582727400400,"netChange":2.4,"volatility":19.935,"delta":-0.385,"gamma":0.005,"theta":-0.023,"vega":1.473,"rho":-1.967,"openInterest":297,"timeValue":23.8,"theoreticalOptionValue":24.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.37,"markChange":-0.91,"markPercentChange":-3.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_091721P310","description":"SPY Sep 17 2021 310 Put","exchangeName":"OPR","bid":24.08,"ask":29.08,"last":27.25,"mark":26.58,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664200603,"quoteTimeInLong":1582727401078,"netChange":4.16,"volatility":19.584,"delta":-0.41,"gamma":0.005,"theta":-0.022,"vega":1.497,"rho":-2.073,"openInterest":622,"timeValue":27.25,"theoreticalOptionValue":26.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.17,"markChange":-0.84,"markPercentChange":-3.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_091721P315","description":"SPY Sep 17 2021 315 Put","exchangeName":"OPR","bid":26.11,"ask":31.11,"last":29.8,"mark":28.61,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663100452,"quoteTimeInLong":1582727400400,"netChange":4.91,"volatility":19.228,"delta":-0.437,"gamma":0.005,"theta":-0.022,"vega":1.514,"rho":-2.176,"openInterest":298,"timeValue":28.85,"theoreticalOptionValue":28.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.76,"markChange":-0.72,"markPercentChange":-2.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_091721P320","description":"SPY Sep 17 2021 320 Put","exchangeName":"OPR","bid":28.19,"ask":33.19,"last":19.62,"mark":30.69,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582211474046,"quoteTimeInLong":1582727400848,"netChange":-7.19,"volatility":18.876,"delta":-0.465,"gamma":0.006,"theta":-0.022,"vega":1.525,"rho":-2.276,"openInterest":816,"timeValue":13.67,"theoreticalOptionValue":30.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.86,"markChange":-0.77,"markPercentChange":-2.45,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_091721P325","description":"SPY Sep 17 2021 325 Put","exchangeName":"OPR","bid":30.46,"ask":35.46,"last":34.26,"mark":32.96,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658633389,"quoteTimeInLong":1582727400394,"netChange":5.43,"volatility":18.519,"delta":-0.494,"gamma":0.006,"theta":-0.021,"vega":1.527,"rho":-2.371,"openInterest":298,"timeValue":23.31,"theoreticalOptionValue":32.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.17,"markChange":-0.63,"markPercentChange":-1.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_091721P330","description":"SPY Sep 17 2021 330 Put","exchangeName":"OPR","bid":32.82,"ask":37.82,"last":31.06,"mark":35.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564108926,"quoteTimeInLong":1582727401078,"netChange":0.03,"volatility":18.796,"delta":-0.519,"gamma":0.006,"theta":-0.021,"vega":1.522,"rho":-2.464,"openInterest":159,"timeValue":15.11,"theoreticalOptionValue":36.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.09,"markChange":-1.06,"markPercentChange":-2.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_091721P335","description":"SPY Sep 17 2021 335 Put","exchangeName":"OPR","bid":35.4,"ask":40.4,"last":39.21,"mark":37.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662427511,"quoteTimeInLong":1582727400400,"netChange":5.9,"volatility":18.522,"delta":-0.548,"gamma":0.006,"theta":-0.02,"vega":1.509,"rho":-2.541,"openInterest":1239,"timeValue":18.26,"theoreticalOptionValue":38.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.05,"markChange":-1.27,"markPercentChange":-3.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_091721P340","description":"SPY Sep 17 2021 340 Put","exchangeName":"OPR","bid":38.1,"ask":43.1,"last":35.3,"mark":40.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641843480,"quoteTimeInLong":1582727400848,"netChange":-0.47,"volatility":18.274,"delta":-0.576,"gamma":0.006,"theta":-0.02,"vega":1.488,"rho":-2.606,"openInterest":20,"timeValue":9.35,"theoreticalOptionValue":41.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.12,"markChange":-1.36,"markPercentChange":-3.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_091721P345","description":"SPY Sep 17 2021 345 Put","exchangeName":"OPR","bid":41.05,"ask":46.05,"last":30.14,"mark":43.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581017467189,"quoteTimeInLong":1582727400400,"netChange":-8.28,"volatility":18.003,"delta":-0.606,"gamma":0.006,"theta":-0.019,"vega":1.457,"rho":-2.658,"openInterest":158,"timeValue":-0.81,"theoreticalOptionValue":44.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.4,"markChange":-1.42,"markPercentChange":-3.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_091721P350","description":"SPY Sep 17 2021 350 Put","exchangeName":"OPR","bid":44.15,"ask":49.15,"last":31.86,"mark":46.65,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581441468096,"quoteTimeInLong":1582727401079,"netChange":-9.36,"volatility":17.84,"delta":-0.633,"gamma":0.006,"theta":-0.018,"vega":1.421,"rho":-2.695,"openInterest":38,"timeValue":-4.09,"theoreticalOptionValue":47.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.45,"markChange":-1.5,"markPercentChange":-3.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_091721P355","description":"SPY Sep 17 2021 355 Put","exchangeName":"OPR","bid":47.51,"ask":52.51,"last":33.61,"mark":50.01,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581698181472,"quoteTimeInLong":1582727400403,"netChange":-10.62,"volatility":17.664,"delta":-0.661,"gamma":0.006,"theta":-0.017,"vega":1.374,"rho":-2.713,"openInterest":3,"timeValue":-7.34,"theoreticalOptionValue":51.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.58,"markChange":-1.57,"markPercentChange":-3.04,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_091721P360","description":"SPY Sep 17 2021 360 Put","exchangeName":"OPR","bid":51.03,"ask":56.03,"last":38.95,"mark":53.53,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579289040093,"quoteTimeInLong":1582727401078,"netChange":-8.52,"volatility":17.558,"delta":-0.687,"gamma":0.006,"theta":-0.016,"vega":1.322,"rho":-2.713,"openInterest":2,"timeValue":-7,"theoreticalOptionValue":54.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.46,"markChange":-1.6,"markPercentChange":-2.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_091721P365","description":"SPY Sep 17 2021 365 Put","exchangeName":"OPR","bid":54.81,"ask":59.81,"last":0,"mark":57.31,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400407,"netChange":0,"volatility":17.548,"delta":-0.712,"gamma":0.005,"theta":-0.015,"vega":1.267,"rho":-2.696,"openInterest":0,"timeValue":6.36,"theoreticalOptionValue":58.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.63,"markPercentChange":-2.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_091721P370","description":"SPY Sep 17 2021 370 Put","exchangeName":"OPR","bid":58.73,"ask":63.73,"last":0,"mark":61.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401066,"netChange":0,"volatility":17.46,"delta":-0.736,"gamma":0.005,"theta":-0.014,"vega":1.204,"rho":-2.655,"openInterest":0,"timeValue":5.28,"theoreticalOptionValue":62.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.64,"markPercentChange":-2.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_091721P375","description":"SPY Sep 17 2021 375 Put","exchangeName":"OPR","bid":62.87,"ask":67.87,"last":0,"mark":65.37,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400407,"netChange":0,"volatility":17.62,"delta":-0.756,"gamma":0.005,"theta":-0.013,"vega":1.149,"rho":-2.611,"openInterest":0,"timeValue":4.42,"theoreticalOptionValue":66.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.65,"markPercentChange":-2.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_091721P380","description":"SPY Sep 17 2021 380 Put","exchangeName":"OPR","bid":67.09,"ask":72.09,"last":58.43,"mark":69.59,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580741653931,"quoteTimeInLong":1582727401173,"netChange":-3.97,"volatility":17.838,"delta":-0.772,"gamma":0.005,"theta":-0.013,"vega":1.097,"rho":-2.56,"openInterest":1,"timeValue":-7.52,"theoreticalOptionValue":70.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.56,"markChange":-1.73,"markPercentChange":-2.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_091721P385","description":"SPY Sep 17 2021 385 Put","exchangeName":"OPR","bid":71.49,"ask":76.49,"last":0,"mark":73.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":17.938,"delta":-0.79,"gamma":0.005,"theta":-0.012,"vega":1.036,"rho":-2.482,"openInterest":0,"timeValue":3.04,"theoreticalOptionValue":75.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.78,"markPercentChange":-2.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_091721P390","description":"SPY Sep 17 2021 390 Put","exchangeName":"OPR","bid":75.92,"ask":80.92,"last":90.51,"mark":78.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568647874284,"quoteTimeInLong":1582727401173,"netChange":19.57,"volatility":18.326,"delta":-0.801,"gamma":0.004,"theta":-0.012,"vega":0.996,"rho":-2.43,"openInterest":0,"timeValue":14.56,"theoreticalOptionValue":79.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.38,"markChange":-1.86,"markPercentChange":-2.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_091721P395","description":"SPY Sep 17 2021 395 Put","exchangeName":"OPR","bid":80.5,"ask":85.5,"last":0,"mark":83,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":18.617,"delta":-0.813,"gamma":0.004,"theta":-0.011,"vega":0.95,"rho":-2.359,"openInterest":0,"timeValue":2.05,"theoreticalOptionValue":84.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.85,"markPercentChange":-2.19,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_091721P400","description":"SPY Sep 17 2021 400 Put","exchangeName":"OPR","bid":85.09,"ask":90.09,"last":75.91,"mark":87.59,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580741653931,"quoteTimeInLong":1582727401173,"netChange":-3.99,"volatility":18.958,"delta":-0.823,"gamma":0.004,"theta":-0.011,"vega":0.91,"rho":-2.289,"openInterest":1,"timeValue":-10.04,"theoreticalOptionValue":88.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.45,"markChange":-1.9,"markPercentChange":-2.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_091721P405","description":"SPY Sep 17 2021 405 Put","exchangeName":"OPR","bid":89.83,"ask":94.83,"last":0,"mark":92.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":19.325,"delta":-0.831,"gamma":0.004,"theta":-0.011,"vega":0.874,"rho":-2.221,"openInterest":0,"timeValue":1.38,"theoreticalOptionValue":93.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.88,"markPercentChange":-1.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_091721P410","description":"SPY Sep 17 2021 410 Put","exchangeName":"OPR","bid":94.55,"ask":99.55,"last":0,"mark":97.05,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":19.714,"delta":-0.838,"gamma":0.004,"theta":-0.01,"vega":0.841,"rho":-2.154,"openInterest":0,"timeValue":1.1,"theoreticalOptionValue":98.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.9,"markPercentChange":-1.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_091721P415","description":"SPY Sep 17 2021 415 Put","exchangeName":"OPR","bid":99.42,"ask":104.42,"last":0,"mark":101.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":19.743,"delta":-0.851,"gamma":0.003,"theta":-0.01,"vega":0.782,"rho":-2.006,"openInterest":0,"timeValue":0.97,"theoreticalOptionValue":102.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1631923200000,"daysToExpiration":569,"expirationType":"R","lastTradingDay":1631851200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.78,"markPercentChange":-1.71,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2021-12-17:660":{"25.0":[{"putCall":"PUT","symbol":"SPY_121721P25","description":"SPY Dec 17 2021 25 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.04,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581347634855,"quoteTimeInLong":1582727400671,"netChange":0.02,"volatility":63.899,"delta":0,"gamma":0,"theta":0,"vega":0.005,"rho":-0.002,"openInterest":3817,"timeValue":0.04,"theoreticalOptionValue":0.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":25,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":126.92,"markChange":0.73,"markPercentChange":4020.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"30.0":[{"putCall":"PUT","symbol":"SPY_121721P30","description":"SPY Dec 17 2021 30 Put","exchangeName":"OPR","bid":0,"ask":1,"last":0.04,"mark":0.5,"bidSize":0,"askSize":12,"bidAskSize":"0X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561349480,"quoteTimeInLong":1582727400638,"netChange":0.02,"volatility":69.326,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.018,"rho":-0.01,"openInterest":103,"timeValue":0.04,"theoreticalOptionValue":0.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":30,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":72.38,"markChange":0.48,"markPercentChange":1992.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"35.0":[{"putCall":"PUT","symbol":"SPY_121721P35","description":"SPY Dec 17 2021 35 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.01,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581352125332,"quoteTimeInLong":1582727400671,"netChange":-0.02,"volatility":64.895,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.02,"rho":-0.011,"openInterest":243,"timeValue":0.01,"theoreticalOptionValue":0.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":35,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-61.95,"markChange":0.72,"markPercentChange":2425.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"40.0":[{"putCall":"PUT","symbol":"SPY_121721P40","description":"SPY Dec 17 2021 40 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.01,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582301178628,"quoteTimeInLong":1582727400671,"netChange":-0.02,"volatility":51.008,"delta":0,"gamma":0,"theta":0,"vega":0.006,"rho":-0.003,"openInterest":279,"timeValue":0.01,"theoreticalOptionValue":0.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":40,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-68.17,"markChange":0.71,"markPercentChange":2012.68,"inTheMoney":false,"mini":false,"nonStandard":false}],"45.0":[{"putCall":"PUT","symbol":"SPY_121721P45","description":"SPY Dec 17 2021 45 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.1,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581438812460,"quoteTimeInLong":1582727400671,"netChange":0.06,"volatility":55.43,"delta":-0.001,"gamma":0,"theta":-0.001,"vega":0.018,"rho":-0.009,"openInterest":172,"timeValue":0.1,"theoreticalOptionValue":0.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":45,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":145.52,"markChange":0.71,"markPercentChange":1715.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"50.0":[{"putCall":"PUT","symbol":"SPY_121721P50","description":"SPY Dec 17 2021 50 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.04,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582310089809,"quoteTimeInLong":1582727400671,"netChange":-0.01,"volatility":55.03,"delta":-0.002,"gamma":0,"theta":-0.001,"vega":0.027,"rho":-0.014,"openInterest":645,"timeValue":0.04,"theoreticalOptionValue":0.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":50,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.13,"markChange":0.7,"markPercentChange":1495.74,"inTheMoney":false,"mini":false,"nonStandard":false}],"55.0":[{"putCall":"PUT","symbol":"SPY_121721P55","description":"SPY Dec 17 2021 55 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.06,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577997940373,"quoteTimeInLong":1582727400671,"netChange":0.01,"volatility":45.925,"delta":-0.001,"gamma":0,"theta":0,"vega":0.011,"rho":-0.005,"openInterest":117,"timeValue":0.06,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":55,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.29,"markChange":0.7,"markPercentChange":1320.45,"inTheMoney":false,"mini":false,"nonStandard":false}],"60.0":[{"putCall":"PUT","symbol":"SPY_121721P60","description":"SPY Dec 17 2021 60 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.08,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567336382,"quoteTimeInLong":1582727400671,"netChange":0.02,"volatility":44.782,"delta":-0.001,"gamma":0,"theta":0,"vega":0.015,"rho":-0.007,"openInterest":157,"timeValue":0.08,"theoreticalOptionValue":0.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":60,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":31.31,"markChange":0.68,"markPercentChange":982.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"65.0":[{"putCall":"PUT","symbol":"SPY_121721P65","description":"SPY Dec 17 2021 65 Put","exchangeName":"OPR","bid":0.04,"ask":1.5,"last":0.1,"mark":0.77,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579707249131,"quoteTimeInLong":1582727400671,"netChange":0.03,"volatility":48.17,"delta":-0.003,"gamma":0,"theta":-0.001,"vega":0.035,"rho":-0.019,"openInterest":69,"timeValue":0.1,"theoreticalOptionValue":0.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":65,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":28.47,"markChange":0.68,"markPercentChange":770.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"70.0":[{"putCall":"PUT","symbol":"SPY_121721P70","description":"SPY Dec 17 2021 70 Put","exchangeName":"OPR","bid":0.04,"ask":1.5,"last":0.1,"mark":0.77,"bidSize":5,"askSize":10,"bidAskSize":"5X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582646005869,"quoteTimeInLong":1582727400671,"netChange":0.01,"volatility":46.227,"delta":-0.003,"gamma":0,"theta":-0.001,"vega":0.038,"rho":-0.02,"openInterest":242,"timeValue":0.1,"theoreticalOptionValue":0.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":70,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.07,"markChange":0.66,"markPercentChange":614.29,"inTheMoney":false,"mini":false,"nonStandard":false}],"75.0":[{"putCall":"PUT","symbol":"SPY_121721P75","description":"SPY Dec 17 2021 75 Put","exchangeName":"OPR","bid":0.06,"ask":1.5,"last":0.07,"mark":0.78,"bidSize":303,"askSize":10,"bidAskSize":"303X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581704879256,"quoteTimeInLong":1582727401160,"netChange":-0.04,"volatility":44.535,"delta":-0.003,"gamma":0,"theta":-0.001,"vega":0.042,"rho":-0.022,"openInterest":367,"timeValue":0.07,"theoreticalOptionValue":0.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":75,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-29.76,"markChange":0.65,"markPercentChange":514.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"80.0":[{"putCall":"PUT","symbol":"SPY_121721P80","description":"SPY Dec 17 2021 80 Put","exchangeName":"OPR","bid":0.09,"ask":1.5,"last":0.12,"mark":0.8,"bidSize":2,"askSize":10,"bidAskSize":"2X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581714430862,"quoteTimeInLong":1582727400671,"netChange":0,"volatility":43.045,"delta":-0.004,"gamma":0,"theta":-0.001,"vega":0.046,"rho":-0.025,"openInterest":215,"timeValue":0.12,"theoreticalOptionValue":0.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":80,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.01,"markChange":0.65,"markPercentChange":443.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"85.0":[{"putCall":"PUT","symbol":"SPY_121721P85","description":"SPY Dec 17 2021 85 Put","exchangeName":"OPR","bid":0.09,"ask":1.5,"last":0.13,"mark":0.8,"bidSize":5,"askSize":10,"bidAskSize":"5X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581541306470,"quoteTimeInLong":1582727400671,"netChange":-0.01,"volatility":41.619,"delta":-0.004,"gamma":0,"theta":-0.002,"vega":0.051,"rho":-0.028,"openInterest":30,"timeValue":0.13,"theoreticalOptionValue":0.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":85,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.59,"markChange":0.63,"markPercentChange":380.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"90.0":[{"putCall":"PUT","symbol":"SPY_121721P90","description":"SPY Dec 17 2021 90 Put","exchangeName":"OPR","bid":0.09,"ask":1.5,"last":0.18,"mark":0.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652494916,"quoteTimeInLong":1582727400671,"netChange":0.02,"volatility":40.34,"delta":-0.005,"gamma":0,"theta":-0.002,"vega":0.056,"rho":-0.031,"openInterest":117,"timeValue":0.18,"theoreticalOptionValue":0.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":90,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.24,"markChange":0.61,"markPercentChange":330.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"95.0":[{"putCall":"PUT","symbol":"SPY_121721P95","description":"SPY Dec 17 2021 95 Put","exchangeName":"OPR","bid":0.1,"ask":1.5,"last":0.15,"mark":0.8,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582217434150,"quoteTimeInLong":1582727400822,"netChange":-0.03,"volatility":39.098,"delta":-0.005,"gamma":0,"theta":-0.002,"vega":0.062,"rho":-0.034,"openInterest":90,"timeValue":0.15,"theoreticalOptionValue":0.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":95,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.75,"markChange":0.6,"markPercentChange":292.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"100.0":[{"putCall":"PUT","symbol":"SPY_121721P100","description":"SPY Dec 17 2021 100 Put","exchangeName":"OPR","bid":0.09,"ask":1.5,"last":0.25,"mark":0.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659819820,"quoteTimeInLong":1582727400671,"netChange":0.04,"volatility":35.849,"delta":-0.004,"gamma":0,"theta":-0.001,"vega":0.05,"rho":-0.027,"openInterest":1951,"timeValue":0.25,"theoreticalOptionValue":0.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":100,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":18.56,"markChange":0.57,"markPercentChange":256.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"105.0":[{"putCall":"PUT","symbol":"SPY_121721P105","description":"SPY Dec 17 2021 105 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.29,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664136603,"quoteTimeInLong":1582727400802,"netChange":0.05,"volatility":36.921,"delta":-0.006,"gamma":0,"theta":-0.002,"vega":0.076,"rho":-0.043,"openInterest":580,"timeValue":0.29,"theoreticalOptionValue":0.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":105,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.56,"markChange":0.46,"markPercentChange":154.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"110.0":[{"putCall":"PUT","symbol":"SPY_121721P110","description":"SPY Dec 17 2021 110 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.37,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660065518,"quoteTimeInLong":1582727400802,"netChange":0.09,"volatility":35.946,"delta":-0.007,"gamma":0,"theta":-0.002,"vega":0.084,"rho":-0.048,"openInterest":3053,"timeValue":0.37,"theoreticalOptionValue":0.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":110,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":24.57,"markChange":0.38,"markPercentChange":104.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"115.0":[{"putCall":"PUT","symbol":"SPY_121721P115","description":"SPY Dec 17 2021 115 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.25,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580915031141,"quoteTimeInLong":1582727400802,"netChange":-0.08,"volatility":34.756,"delta":-0.008,"gamma":0,"theta":-0.002,"vega":0.09,"rho":-0.052,"openInterest":76,"timeValue":0.25,"theoreticalOptionValue":0.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":115,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-17.13,"markChange":0.31,"markPercentChange":71.31,"inTheMoney":false,"mini":false,"nonStandard":false}],"120.0":[{"putCall":"PUT","symbol":"SPY_121721P120","description":"SPY Dec 17 2021 120 Put","exchangeName":"OPR","bid":0.18,"ask":1.5,"last":0.36,"mark":0.84,"bidSize":25,"askSize":10,"bidAskSize":"25X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582577423181,"quoteTimeInLong":1582727400802,"netChange":-0.02,"volatility":34.534,"delta":-0.01,"gamma":0,"theta":-0.003,"vega":0.109,"rho":-0.064,"openInterest":352,"timeValue":0.36,"theoreticalOptionValue":0.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":120,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.93,"markChange":0.33,"markPercentChange":64.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"125.0":[{"putCall":"PUT","symbol":"SPY_121721P125","description":"SPY Dec 17 2021 125 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.31,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579717026361,"quoteTimeInLong":1582727400802,"netChange":-0.13,"volatility":33.991,"delta":-0.011,"gamma":0,"theta":-0.003,"vega":0.124,"rho":-0.075,"openInterest":79,"timeValue":0.31,"theoreticalOptionValue":0.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":125,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.38,"markChange":0.17,"markPercentChange":29.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"130.0":[{"putCall":"PUT","symbol":"SPY_121721P130","description":"SPY Dec 17 2021 130 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.36,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582124151674,"quoteTimeInLong":1582727400802,"netChange":-0.16,"volatility":32.71,"delta":-0.012,"gamma":0,"theta":-0.003,"vega":0.13,"rho":-0.078,"openInterest":291,"timeValue":0.36,"theoreticalOptionValue":0.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":130,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-23.75,"markChange":0.1,"markPercentChange":14.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"135.0":[{"putCall":"PUT","symbol":"SPY_121721P135","description":"SPY Dec 17 2021 135 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.52,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582318328597,"quoteTimeInLong":1582727400803,"netChange":-0.08,"volatility":31.874,"delta":-0.013,"gamma":0,"theta":-0.003,"vega":0.142,"rho":-0.086,"openInterest":287,"timeValue":0.52,"theoreticalOptionValue":0.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":135,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.05,"markChange":0.03,"markPercentChange":3.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"140.0":[{"putCall":"PUT","symbol":"SPY_121721P140","description":"SPY Dec 17 2021 140 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.72,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651412268,"quoteTimeInLong":1582727400771,"netChange":0.03,"volatility":31.131,"delta":-0.015,"gamma":0,"theta":-0.004,"vega":0.156,"rho":-0.096,"openInterest":2184,"timeValue":0.72,"theoreticalOptionValue":0.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.58,"markChange":-0.07,"markPercentChange":-8.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"145.0":[{"putCall":"PUT","symbol":"SPY_121721P145","description":"SPY Dec 17 2021 145 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.77,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567191453,"quoteTimeInLong":1582727400803,"netChange":-0.03,"volatility":30.826,"delta":-0.017,"gamma":0,"theta":-0.004,"vega":0.18,"rho":-0.114,"openInterest":160,"timeValue":0.77,"theoreticalOptionValue":0.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.23,"markChange":-0.18,"markPercentChange":-19.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_121721P150","description":"SPY Dec 17 2021 150 Put","exchangeName":"OPR","bid":0.01,"ask":1.1,"last":1.03,"mark":0.56,"bidSize":20,"askSize":1,"bidAskSize":"20X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661860034,"quoteTimeInLong":1582727400862,"netChange":0.12,"volatility":30.094,"delta":-0.019,"gamma":0,"theta":-0.004,"vega":0.197,"rho":-0.126,"openInterest":6741,"timeValue":1.03,"theoreticalOptionValue":1.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.65,"markChange":-0.48,"markPercentChange":-46.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_121721P155","description":"SPY Dec 17 2021 155 Put","exchangeName":"OPR","bid":0.16,"ask":1.66,"last":0.72,"mark":0.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582037168568,"quoteTimeInLong":1582727400803,"netChange":-0.3,"volatility":29.802,"delta":-0.022,"gamma":0,"theta":-0.005,"vega":0.225,"rho":-0.148,"openInterest":107,"timeValue":0.72,"theoreticalOptionValue":1.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.16,"markChange":-0.23,"markPercentChange":-20.33,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_121721P160","description":"SPY Dec 17 2021 160 Put","exchangeName":"OPR","bid":0.32,"ask":1.82,"last":1.3,"mark":1.07,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663635018,"quoteTimeInLong":1582727400771,"netChange":0.17,"volatility":28.259,"delta":-0.022,"gamma":0,"theta":-0.005,"vega":0.223,"rho":-0.145,"openInterest":11881,"timeValue":1.3,"theoreticalOptionValue":1.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.75,"markChange":-0.18,"markPercentChange":-14.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_121721P165","description":"SPY Dec 17 2021 165 Put","exchangeName":"OPR","bid":0.5,"ask":2,"last":1.34,"mark":1.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554644279,"quoteTimeInLong":1582727400803,"netChange":0,"volatility":28.864,"delta":-0.029,"gamma":0.001,"theta":-0.006,"vega":0.278,"rho":-0.19,"openInterest":165,"timeValue":1.34,"theoreticalOptionValue":1.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.09,"markChange":-0.26,"markPercentChange":-17.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_121721P170","description":"SPY Dec 17 2021 170 Put","exchangeName":"OPR","bid":0.72,"ask":2.22,"last":1.73,"mark":1.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657110974,"quoteTimeInLong":1582727400771,"netChange":0.18,"volatility":28.34,"delta":-0.032,"gamma":0.001,"theta":-0.006,"vega":0.306,"rho":-0.213,"openInterest":1130,"timeValue":1.73,"theoreticalOptionValue":1.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.86,"markChange":-0.31,"markPercentChange":-17.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_121721P175","description":"SPY Dec 17 2021 175 Put","exchangeName":"OPR","bid":0.96,"ask":2.46,"last":1.83,"mark":1.71,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582572269307,"quoteTimeInLong":1582727400771,"netChange":0.06,"volatility":28.069,"delta":-0.037,"gamma":0.001,"theta":-0.007,"vega":0.342,"rho":-0.245,"openInterest":1828,"timeValue":1.83,"theoreticalOptionValue":2.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.05,"markChange":-0.34,"markPercentChange":-16.43,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_121721P180","description":"SPY Dec 17 2021 180 Put","exchangeName":"OPR","bid":1.23,"ask":2.73,"last":2.31,"mark":1.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658459628,"quoteTimeInLong":1582727400771,"netChange":0.31,"volatility":27.713,"delta":-0.042,"gamma":0.001,"theta":-0.008,"vega":0.378,"rho":-0.277,"openInterest":1255,"timeValue":2.31,"theoreticalOptionValue":2.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.62,"markChange":-0.33,"markPercentChange":-14.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_121721P185","description":"SPY Dec 17 2021 185 Put","exchangeName":"OPR","bid":1.54,"ask":3.04,"last":1.46,"mark":2.29,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581531665204,"quoteTimeInLong":1582727400771,"netChange":-0.81,"volatility":26.972,"delta":-0.046,"gamma":0.001,"theta":-0.008,"vega":0.404,"rho":-0.299,"openInterest":1148,"timeValue":1.46,"theoreticalOptionValue":2.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.42,"markChange":-0.29,"markPercentChange":-11.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_121721P190","description":"SPY Dec 17 2021 190 Put","exchangeName":"OPR","bid":2.1,"ask":3.39,"last":2.92,"mark":2.75,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664292018,"quoteTimeInLong":1582727400905,"netChange":0.36,"volatility":26.645,"delta":-0.052,"gamma":0.001,"theta":-0.009,"vega":0.445,"rho":-0.337,"openInterest":3514,"timeValue":2.92,"theoreticalOptionValue":2.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.66,"markChange":-0.1,"markPercentChange":-3.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_121721P195","description":"SPY Dec 17 2021 195 Put","exchangeName":"OPR","bid":2,"ask":4.4,"last":2,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582049320388,"quoteTimeInLong":1582727400763,"netChange":-0.89,"volatility":26.434,"delta":-0.059,"gamma":0.001,"theta":-0.009,"vega":0.491,"rho":-0.383,"openInterest":2551,"timeValue":2,"theoreticalOptionValue":3.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-27.15,"markChange":-0.08,"markPercentChange":-2.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_121721P200","description":"SPY Dec 17 2021 200 Put","exchangeName":"OPR","bid":2.27,"ask":4.66,"last":3.77,"mark":3.47,"bidSize":10,"askSize":4,"bidAskSize":"10X4","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657704176,"quoteTimeInLong":1582727401176,"netChange":0.5,"volatility":26.533,"delta":-0.068,"gamma":0.001,"theta":-0.01,"vega":0.551,"rho":-0.444,"openInterest":4442,"timeValue":3.77,"theoreticalOptionValue":3.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.45,"markChange":-0.29,"markPercentChange":-7.75,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_121721P205","description":"SPY Dec 17 2021 205 Put","exchangeName":"OPR","bid":2.75,"ask":5.15,"last":3.51,"mark":3.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582560184211,"quoteTimeInLong":1582727400763,"netChange":-0.17,"volatility":25.806,"delta":-0.073,"gamma":0.001,"theta":-0.011,"vega":0.584,"rho":-0.477,"openInterest":647,"timeValue":3.51,"theoreticalOptionValue":4.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.9,"markChange":-0.28,"markPercentChange":-6.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_121721P210","description":"SPY Dec 17 2021 210 Put","exchangeName":"OPR","bid":3.28,"ask":5.68,"last":5.09,"mark":4.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663420570,"quoteTimeInLong":1582727400771,"netChange":0.96,"volatility":25.914,"delta":-0.084,"gamma":0.001,"theta":-0.012,"vega":0.647,"rho":-0.548,"openInterest":1924,"timeValue":5.09,"theoreticalOptionValue":4.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":19.8,"markChange":-0.37,"markPercentChange":-7.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_121721P215","description":"SPY Dec 17 2021 215 Put","exchangeName":"OPR","bid":3.86,"ask":6.26,"last":5.6,"mark":5.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663421194,"quoteTimeInLong":1582727400763,"netChange":0.98,"volatility":25.607,"delta":-0.093,"gamma":0.002,"theta":-0.013,"vega":0.698,"rho":-0.606,"openInterest":8414,"timeValue":5.6,"theoreticalOptionValue":5.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.85,"markChange":-0.4,"markPercentChange":-7.35,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_121721P220","description":"SPY Dec 17 2021 220 Put","exchangeName":"OPR","bid":4.5,"ask":6.9,"last":6.1,"mark":5.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659506782,"quoteTimeInLong":1582727400763,"netChange":0.93,"volatility":25.31,"delta":-0.103,"gamma":0.002,"theta":-0.013,"vega":0.75,"rho":-0.668,"openInterest":3209,"timeValue":6.1,"theoreticalOptionValue":6.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.31,"markChange":-0.38,"markPercentChange":-6.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_121721P225","description":"SPY Dec 17 2021 225 Put","exchangeName":"OPR","bid":5,"ask":8,"last":5.36,"mark":6.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557558937,"quoteTimeInLong":1582727400763,"netChange":-0.41,"volatility":25.019,"delta":-0.113,"gamma":0.002,"theta":-0.014,"vega":0.804,"rho":-0.734,"openInterest":1633,"timeValue":5.36,"theoreticalOptionValue":6.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.05,"markChange":-0.19,"markPercentChange":-2.84,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_121721P230","description":"SPY Dec 17 2021 230 Put","exchangeName":"OPR","bid":5.64,"ask":8.64,"last":6.07,"mark":7.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574219849,"quoteTimeInLong":1582727400763,"netChange":-0.33,"volatility":24.253,"delta":-0.121,"gamma":0.002,"theta":-0.014,"vega":0.843,"rho":-0.781,"openInterest":1655,"timeValue":6.07,"theoreticalOptionValue":7.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.52,"markChange":-0.16,"markPercentChange":-2.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_121721P235","description":"SPY Dec 17 2021 235 Put","exchangeName":"OPR","bid":6.45,"ask":9.45,"last":5.64,"mark":7.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582306319962,"quoteTimeInLong":1582727400763,"netChange":-1.48,"volatility":24.284,"delta":-0.135,"gamma":0.002,"theta":-0.016,"vega":0.909,"rho":-0.871,"openInterest":1263,"timeValue":5.64,"theoreticalOptionValue":8.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.03,"markChange":-0.23,"markPercentChange":-2.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_121721P240","description":"SPY Dec 17 2021 240 Put","exchangeName":"OPR","bid":7.33,"ask":10.33,"last":9.08,"mark":8.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658470940,"quoteTimeInLong":1582727400771,"netChange":1.24,"volatility":24.151,"delta":-0.148,"gamma":0.002,"theta":-0.016,"vega":0.969,"rho":-0.957,"openInterest":1631,"timeValue":9.08,"theoreticalOptionValue":9.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.51,"markChange":-0.31,"markPercentChange":-3.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_121721P245","description":"SPY Dec 17 2021 245 Put","exchangeName":"OPR","bid":8.26,"ask":11.26,"last":8.1,"mark":9.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558049457,"quoteTimeInLong":1582727400771,"netChange":-0.56,"volatility":23.867,"delta":-0.162,"gamma":0.002,"theta":-0.017,"vega":1.025,"rho":-1.04,"openInterest":789,"timeValue":8.1,"theoreticalOptionValue":10.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.55,"markChange":-0.34,"markPercentChange":-3.34,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_121721P250","description":"SPY Dec 17 2021 250 Put","exchangeName":"OPR","bid":9.26,"ask":12.26,"last":11.35,"mark":10.76,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662817799,"quoteTimeInLong":1582727400771,"netChange":1.82,"volatility":23.587,"delta":-0.176,"gamma":0.003,"theta":-0.018,"vega":1.081,"rho":-1.127,"openInterest":2358,"timeValue":11.35,"theoreticalOptionValue":11.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.3,"markChange":-0.37,"markPercentChange":-3.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_121721P255","description":"SPY Dec 17 2021 255 Put","exchangeName":"OPR","bid":10,"ask":14.32,"last":12.61,"mark":12.16,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663417995,"quoteTimeInLong":1582727401136,"netChange":2.17,"volatility":23.303,"delta":-0.191,"gamma":0.003,"theta":-0.018,"vega":1.137,"rho":-1.218,"openInterest":2533,"timeValue":12.61,"theoreticalOptionValue":12.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.83,"markChange":-0.04,"markPercentChange":-0.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_121721P260","description":"SPY Dec 17 2021 260 Put","exchangeName":"OPR","bid":10.57,"ask":15.37,"last":11.15,"mark":12.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564727543,"quoteTimeInLong":1582727400771,"netChange":-0.26,"volatility":22.913,"delta":-0.206,"gamma":0.003,"theta":-0.019,"vega":1.189,"rho":-1.307,"openInterest":9489,"timeValue":11.15,"theoreticalOptionValue":13.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2,"markChange":-0.29,"markPercentChange":-2.21,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_121721P265","description":"SPY Dec 17 2021 265 Put","exchangeName":"OPR","bid":11.78,"ask":16.58,"last":9.4,"mark":14.18,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581365708717,"quoteTimeInLong":1582727400771,"netChange":-3.06,"volatility":23.125,"delta":-0.225,"gamma":0.003,"theta":-0.02,"vega":1.251,"rho":-1.428,"openInterest":499,"timeValue":9.4,"theoreticalOptionValue":14.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.04,"markChange":-0.34,"markPercentChange":-2.36,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_121721P270","description":"SPY Dec 17 2021 270 Put","exchangeName":"OPR","bid":13.06,"ask":17.25,"last":15.56,"mark":15.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660497804,"quoteTimeInLong":1582727400771,"netChange":1.96,"volatility":22.826,"delta":-0.242,"gamma":0.003,"theta":-0.02,"vega":1.302,"rho":-1.528,"openInterest":3070,"timeValue":15.56,"theoreticalOptionValue":16.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.4,"markChange":-0.63,"markPercentChange":-3.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_121721P275","description":"SPY Dec 17 2021 275 Put","exchangeName":"OPR","bid":14.43,"ask":19.23,"last":13.36,"mark":16.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554603617,"quoteTimeInLong":1582727400771,"netChange":-1.39,"volatility":22.042,"delta":-0.257,"gamma":0.003,"theta":-0.02,"vega":1.345,"rho":-1.611,"openInterest":567,"timeValue":13.36,"theoreticalOptionValue":16.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-8.16,"markChange":-0.21,"markPercentChange":-1.24,"inTheMoney":false,"mini":false,"nonStandard":false}],"276.0":[{"putCall":"PUT","symbol":"SPY_121721P276","description":"SPY Dec 17 2021 276 Put","exchangeName":"OPR","bid":14.71,"ask":19.51,"last":13.08,"mark":17.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580416618695,"quoteTimeInLong":1582727400783,"netChange":-1.9,"volatility":21.985,"delta":-0.261,"gamma":0.004,"theta":-0.02,"vega":1.354,"rho":-1.632,"openInterest":336,"timeValue":13.08,"theoreticalOptionValue":17.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":276,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.98,"markChange":-0.19,"markPercentChange":-1.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"277.0":[{"putCall":"PUT","symbol":"SPY_121721P277","description":"SPY Dec 17 2021 277 Put","exchangeName":"OPR","bid":15,"ask":19.8,"last":11.57,"mark":17.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582045813583,"quoteTimeInLong":1582727400783,"netChange":-3.66,"volatility":21.928,"delta":-0.265,"gamma":0.004,"theta":-0.02,"vega":1.364,"rho":-1.653,"openInterest":60,"timeValue":11.57,"theoreticalOptionValue":17.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":277,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.76,"markChange":-0.24,"markPercentChange":-1.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"278.0":[{"putCall":"PUT","symbol":"SPY_121721P278","description":"SPY Dec 17 2021 278 Put","exchangeName":"OPR","bid":15.28,"ask":20.08,"last":17.81,"mark":17.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660344962,"quoteTimeInLong":1582727400783,"netChange":2.32,"volatility":21.866,"delta":-0.268,"gamma":0.004,"theta":-0.02,"vega":1.373,"rho":-1.675,"openInterest":454,"timeValue":17.81,"theoreticalOptionValue":17.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":278,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.92,"markChange":-0.3,"markPercentChange":-1.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"279.0":[{"putCall":"PUT","symbol":"SPY_121721P279","description":"SPY Dec 17 2021 279 Put","exchangeName":"OPR","bid":15.57,"ask":20.37,"last":16.1,"mark":17.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576598129788,"quoteTimeInLong":1582727400783,"netChange":0.36,"volatility":22.317,"delta":-0.275,"gamma":0.004,"theta":-0.021,"vega":1.388,"rho":-1.716,"openInterest":144,"timeValue":16.1,"theoreticalOptionValue":18.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":279,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.96,"markChange":-0.36,"markPercentChange":-1.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_121721P280","description":"SPY Dec 17 2021 280 Put","exchangeName":"OPR","bid":15.86,"ask":20.66,"last":18.35,"mark":18.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660497804,"quoteTimeInLong":1582727400771,"netChange":2.34,"volatility":22.257,"delta":-0.278,"gamma":0.004,"theta":-0.021,"vega":1.397,"rho":-1.738,"openInterest":4283,"timeValue":18.35,"theoreticalOptionValue":19.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.55,"markChange":-0.41,"markPercentChange":-2.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"281.0":[{"putCall":"PUT","symbol":"SPY_121721P281","description":"SPY Dec 17 2021 281 Put","exchangeName":"OPR","bid":16.16,"ask":20.96,"last":18.91,"mark":18.56,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574785975745,"quoteTimeInLong":1582727400783,"netChange":2.64,"volatility":22.198,"delta":-0.282,"gamma":0.004,"theta":-0.021,"vega":1.406,"rho":-1.759,"openInterest":43,"timeValue":18.91,"theoreticalOptionValue":19.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":281,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.87,"markChange":-0.45,"markPercentChange":-2.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"282.0":[{"putCall":"PUT","symbol":"SPY_121721P282","description":"SPY Dec 17 2021 282 Put","exchangeName":"OPR","bid":16.46,"ask":21.26,"last":12.6,"mark":18.86,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581367798724,"quoteTimeInLong":1582727400783,"netChange":-3.94,"volatility":21.808,"delta":-0.285,"gamma":0.004,"theta":-0.021,"vega":1.412,"rho":-1.768,"openInterest":20,"timeValue":12.6,"theoreticalOptionValue":19.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":282,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.35,"markChange":-0.5,"markPercentChange":-2.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"283.0":[{"putCall":"PUT","symbol":"SPY_121721P283","description":"SPY Dec 17 2021 283 Put","exchangeName":"OPR","bid":16.77,"ask":21.57,"last":12.42,"mark":19.17,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582058436504,"quoteTimeInLong":1582727400783,"netChange":-4.39,"volatility":21.747,"delta":-0.289,"gamma":0.004,"theta":-0.021,"vega":1.421,"rho":-1.79,"openInterest":32,"timeValue":12.42,"theoreticalOptionValue":19.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":283,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.26,"markChange":-0.53,"markPercentChange":-2.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"284.0":[{"putCall":"PUT","symbol":"SPY_121721P284","description":"SPY Dec 17 2021 284 Put","exchangeName":"OPR","bid":17.08,"ask":21.88,"last":13.94,"mark":19.48,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582301980288,"quoteTimeInLong":1582727400784,"netChange":-3.13,"volatility":22.032,"delta":-0.294,"gamma":0.004,"theta":-0.021,"vega":1.433,"rho":-1.824,"openInterest":212,"timeValue":13.94,"theoreticalOptionValue":20.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":284,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.63,"markChange":-0.56,"markPercentChange":-2.8,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_121721P285","description":"SPY Dec 17 2021 285 Put","exchangeName":"OPR","bid":17.39,"ask":22.19,"last":20.6,"mark":19.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663148716,"quoteTimeInLong":1582727400771,"netChange":3.26,"volatility":21.977,"delta":-0.298,"gamma":0.004,"theta":-0.021,"vega":1.441,"rho":-1.846,"openInterest":1763,"timeValue":20.6,"theoreticalOptionValue":20.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16,"markChange":-0.59,"markPercentChange":-2.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"286.0":[{"putCall":"PUT","symbol":"SPY_121721P286","description":"SPY Dec 17 2021 286 Put","exchangeName":"OPR","bid":17.7,"ask":22.5,"last":12.89,"mark":20.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581518492059,"quoteTimeInLong":1582727400784,"netChange":-4.72,"volatility":21.924,"delta":-0.302,"gamma":0.004,"theta":-0.021,"vega":1.45,"rho":-1.868,"openInterest":28,"timeValue":12.89,"theoreticalOptionValue":20.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":286,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.77,"markChange":-0.63,"markPercentChange":-3.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"287.0":[{"putCall":"PUT","symbol":"SPY_121721P287","description":"SPY Dec 17 2021 287 Put","exchangeName":"OPR","bid":18.01,"ask":22.81,"last":17.01,"mark":20.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577998258692,"quoteTimeInLong":1582727400784,"netChange":-0.87,"volatility":21.871,"delta":-0.306,"gamma":0.004,"theta":-0.021,"vega":1.458,"rho":-1.89,"openInterest":38,"timeValue":17.01,"theoreticalOptionValue":21.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":287,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.13,"markChange":-0.66,"markPercentChange":-3.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"288.0":[{"putCall":"PUT","symbol":"SPY_121721P288","description":"SPY Dec 17 2021 288 Put","exchangeName":"OPR","bid":18.33,"ask":23.13,"last":18.22,"mark":20.73,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571557811,"quoteTimeInLong":1582727400784,"netChange":0.06,"volatility":21.819,"delta":-0.31,"gamma":0.004,"theta":-0.022,"vega":1.466,"rho":-1.912,"openInterest":27,"timeValue":18.22,"theoreticalOptionValue":21.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":288,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.27,"markChange":-0.68,"markPercentChange":-3.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"289.0":[{"putCall":"PUT","symbol":"SPY_121721P289","description":"SPY Dec 17 2021 289 Put","exchangeName":"OPR","bid":18.66,"ask":23.46,"last":16.25,"mark":21.06,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578927182459,"quoteTimeInLong":1582727400784,"netChange":-2.21,"volatility":21.764,"delta":-0.314,"gamma":0.004,"theta":-0.022,"vega":1.474,"rho":-1.934,"openInterest":93,"timeValue":16.25,"theoreticalOptionValue":21.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":289,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.16,"markChange":-0.7,"markPercentChange":-3.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_121721P290","description":"SPY Dec 17 2021 290 Put","exchangeName":"OPR","bid":18.98,"ask":23.78,"last":21,"mark":21.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661066096,"quoteTimeInLong":1582727400771,"netChange":2.24,"volatility":21.343,"delta":-0.317,"gamma":0.004,"theta":-0.021,"vega":1.48,"rho":-1.944,"openInterest":6452,"timeValue":21,"theoreticalOptionValue":21.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.13,"markChange":-0.72,"markPercentChange":-3.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"291.0":[{"putCall":"PUT","symbol":"SPY_121721P291","description":"SPY Dec 17 2021 291 Put","exchangeName":"OPR","bid":19.32,"ask":24.12,"last":18.25,"mark":21.72,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582575059401,"quoteTimeInLong":1582727400784,"netChange":-0.81,"volatility":21.658,"delta":-0.322,"gamma":0.004,"theta":-0.022,"vega":1.49,"rho":-1.979,"openInterest":188,"timeValue":18.25,"theoreticalOptionValue":22.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":291,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.62,"markChange":-0.72,"markPercentChange":-3.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"292.0":[{"putCall":"PUT","symbol":"SPY_121721P292","description":"SPY Dec 17 2021 292 Put","exchangeName":"OPR","bid":19.65,"ask":24.45,"last":18.99,"mark":22.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577134004631,"quoteTimeInLong":1582727400784,"netChange":-0.37,"volatility":21.536,"delta":-0.326,"gamma":0.004,"theta":-0.022,"vega":1.497,"rho":-1.999,"openInterest":69,"timeValue":18.99,"theoreticalOptionValue":22.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":292,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.63,"markChange":-0.74,"markPercentChange":-3.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"293.0":[{"putCall":"PUT","symbol":"SPY_121721P293","description":"SPY Dec 17 2021 293 Put","exchangeName":"OPR","bid":19.99,"ask":24.79,"last":23,"mark":22.39,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658980006,"quoteTimeInLong":1582727400784,"netChange":3.34,"volatility":21.548,"delta":-0.33,"gamma":0.004,"theta":-0.022,"vega":1.505,"rho":-2.023,"openInterest":287,"timeValue":23,"theoreticalOptionValue":23.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":293,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.43,"markChange":-0.74,"markPercentChange":-3.19,"inTheMoney":false,"mini":false,"nonStandard":false}],"294.0":[{"putCall":"PUT","symbol":"SPY_121721P294","description":"SPY Dec 17 2021 294 Put","exchangeName":"OPR","bid":20.23,"ask":25.23,"last":14.68,"mark":22.73,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581622235789,"quoteTimeInLong":1582727400401,"netChange":-5.28,"volatility":21.498,"delta":-0.334,"gamma":0.004,"theta":-0.022,"vega":1.512,"rho":-2.046,"openInterest":148,"timeValue":14.68,"theoreticalOptionValue":23.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":294,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.5,"markChange":-0.74,"markPercentChange":-3.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_121721P295","description":"SPY Dec 17 2021 295 Put","exchangeName":"OPR","bid":20.57,"ask":25.57,"last":21.5,"mark":23.07,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649667050,"quoteTimeInLong":1582727400401,"netChange":1.23,"volatility":21.066,"delta":-0.338,"gamma":0.004,"theta":-0.021,"vega":1.518,"rho":-2.057,"openInterest":946,"timeValue":21.5,"theoreticalOptionValue":23.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.18,"markChange":-0.74,"markPercentChange":-3.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"296.0":[{"putCall":"PUT","symbol":"SPY_121721P296","description":"SPY Dec 17 2021 296 Put","exchangeName":"OPR","bid":20.92,"ask":25.92,"last":15.6,"mark":23.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581448934781,"quoteTimeInLong":1582727400401,"netChange":-4.98,"volatility":21.386,"delta":-0.343,"gamma":0.004,"theta":-0.022,"vega":1.526,"rho":-2.09,"openInterest":213,"timeValue":15.6,"theoreticalOptionValue":24.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":296,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-20.6,"markChange":-0.74,"markPercentChange":-3.05,"inTheMoney":false,"mini":false,"nonStandard":false}],"297.0":[{"putCall":"PUT","symbol":"SPY_121721P297","description":"SPY Dec 17 2021 297 Put","exchangeName":"OPR","bid":21.27,"ask":26.27,"last":16.2,"mark":23.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580935015844,"quoteTimeInLong":1582727400413,"netChange":-4.69,"volatility":20.95,"delta":-0.347,"gamma":0.004,"theta":-0.021,"vega":1.532,"rho":-2.102,"openInterest":131,"timeValue":16.2,"theoreticalOptionValue":24.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":297,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.13,"markChange":-0.73,"markPercentChange":-2.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"298.0":[{"putCall":"PUT","symbol":"SPY_121721P298","description":"SPY Dec 17 2021 298 Put","exchangeName":"OPR","bid":21.62,"ask":26.62,"last":20.61,"mark":24.12,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578337065049,"quoteTimeInLong":1582727400406,"netChange":-0.59,"volatility":21.278,"delta":-0.352,"gamma":0.004,"theta":-0.022,"vega":1.539,"rho":-2.135,"openInterest":39,"timeValue":20.61,"theoreticalOptionValue":25.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":298,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.37,"markChange":-0.74,"markPercentChange":-2.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"299.0":[{"putCall":"PUT","symbol":"SPY_121721P299","description":"SPY Dec 17 2021 299 Put","exchangeName":"OPR","bid":21.98,"ask":26.98,"last":23.25,"mark":24.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649053703,"quoteTimeInLong":1582727400407,"netChange":1.73,"volatility":20.768,"delta":-0.355,"gamma":0.004,"theta":-0.021,"vega":1.545,"rho":-2.145,"openInterest":177,"timeValue":23.25,"theoreticalOptionValue":24.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":299,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.84,"markChange":-0.74,"markPercentChange":-2.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_121721P300","description":"SPY Dec 17 2021 300 Put","exchangeName":"OPR","bid":22.35,"ask":27.35,"last":25.77,"mark":24.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663140705,"quoteTimeInLong":1582727400412,"netChange":3.92,"volatility":21.175,"delta":-0.36,"gamma":0.004,"theta":-0.022,"vega":1.552,"rho":-2.179,"openInterest":3869,"timeValue":25.77,"theoreticalOptionValue":25.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.32,"markChange":-0.74,"markPercentChange":-2.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"301.0":[{"putCall":"PUT","symbol":"SPY_121721P301","description":"SPY Dec 17 2021 301 Put","exchangeName":"OPR","bid":22.71,"ask":27.71,"last":18.15,"mark":25.21,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579201981321,"quoteTimeInLong":1582727400406,"netChange":-4.03,"volatility":21.12,"delta":-0.365,"gamma":0.004,"theta":-0.022,"vega":1.558,"rho":-2.201,"openInterest":22,"timeValue":18.15,"theoreticalOptionValue":26.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":301,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.5,"markChange":-0.76,"markPercentChange":-2.91,"inTheMoney":false,"mini":false,"nonStandard":false}],"302.0":[{"putCall":"PUT","symbol":"SPY_121721P302","description":"SPY Dec 17 2021 302 Put","exchangeName":"OPR","bid":23.08,"ask":28.08,"last":16.97,"mark":25.58,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581432589616,"quoteTimeInLong":1582727400407,"netChange":-5.54,"volatility":21.068,"delta":-0.369,"gamma":0.004,"theta":-0.022,"vega":1.564,"rho":-2.224,"openInterest":16,"timeValue":16.97,"theoreticalOptionValue":26.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":302,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.03,"markChange":-0.76,"markPercentChange":-2.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"303.0":[{"putCall":"PUT","symbol":"SPY_121721P303","description":"SPY Dec 17 2021 303 Put","exchangeName":"OPR","bid":23.45,"ask":28.45,"last":21.75,"mark":25.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577393968560,"quoteTimeInLong":1582727400411,"netChange":-1.1,"volatility":20.603,"delta":-0.373,"gamma":0.004,"theta":-0.021,"vega":1.569,"rho":-2.236,"openInterest":12,"timeValue":21.75,"theoreticalOptionValue":26.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":303,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.1,"markChange":-0.76,"markPercentChange":-2.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"304.0":[{"putCall":"PUT","symbol":"SPY_121721P304","description":"SPY Dec 17 2021 304 Put","exchangeName":"OPR","bid":23.82,"ask":28.82,"last":18.67,"mark":26.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579271408238,"quoteTimeInLong":1582727400407,"netChange":-4.51,"volatility":20.478,"delta":-0.378,"gamma":0.004,"theta":-0.021,"vega":1.575,"rho":-2.257,"openInterest":127,"timeValue":18.67,"theoreticalOptionValue":26.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":304,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.61,"markChange":-0.84,"markPercentChange":-3.08,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_121721P305","description":"SPY Dec 17 2021 305 Put","exchangeName":"OPR","bid":24.2,"ask":29.2,"last":25.5,"mark":26.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653363149,"quoteTimeInLong":1582727400406,"netChange":1.98,"volatility":20.911,"delta":-0.383,"gamma":0.004,"theta":-0.022,"vega":1.58,"rho":-2.29,"openInterest":460,"timeValue":25.5,"theoreticalOptionValue":27.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.18,"markChange":-0.9,"markPercentChange":-3.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"306.0":[{"putCall":"PUT","symbol":"SPY_121721P306","description":"SPY Dec 17 2021 306 Put","exchangeName":"OPR","bid":24.59,"ask":29.59,"last":17.71,"mark":27.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581535527936,"quoteTimeInLong":1582727400407,"netChange":-6.15,"volatility":20.405,"delta":-0.387,"gamma":0.005,"theta":-0.021,"vega":1.585,"rho":-2.303,"openInterest":10,"timeValue":17.71,"theoreticalOptionValue":27.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":306,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.94,"markChange":-0.96,"markPercentChange":-3.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"307.0":[{"putCall":"PUT","symbol":"SPY_121721P307","description":"SPY Dec 17 2021 307 Put","exchangeName":"OPR","bid":24.98,"ask":29.98,"last":25.02,"mark":27.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644691192,"quoteTimeInLong":1582727400407,"netChange":0.81,"volatility":20.807,"delta":-0.392,"gamma":0.004,"theta":-0.022,"vega":1.59,"rho":-2.334,"openInterest":140,"timeValue":25.02,"theoreticalOptionValue":28.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":307,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.84,"markChange":-1.01,"markPercentChange":-3.55,"inTheMoney":false,"mini":false,"nonStandard":false}],"308.0":[{"putCall":"PUT","symbol":"SPY_121721P308","description":"SPY Dec 17 2021 308 Put","exchangeName":"OPR","bid":25.37,"ask":30.37,"last":19.72,"mark":27.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581354071536,"quoteTimeInLong":1582727400407,"netChange":-4.85,"volatility":20.727,"delta":-0.397,"gamma":0.004,"theta":-0.022,"vega":1.595,"rho":-2.357,"openInterest":49,"timeValue":19.72,"theoreticalOptionValue":29.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":308,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.76,"markChange":-1.07,"markPercentChange":-3.69,"inTheMoney":false,"mini":false,"nonStandard":false}],"309.0":[{"putCall":"PUT","symbol":"SPY_121721P309","description":"SPY Dec 17 2021 309 Put","exchangeName":"OPR","bid":25.77,"ask":30.77,"last":26.2,"mark":28.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649262323,"quoteTimeInLong":1582727400407,"netChange":1.27,"volatility":20.67,"delta":-0.401,"gamma":0.005,"theta":-0.022,"vega":1.599,"rho":-2.379,"openInterest":188,"timeValue":26.2,"theoreticalOptionValue":29.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":309,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.33,"markChange":-1.11,"markPercentChange":-3.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_121721P310","description":"SPY Dec 17 2021 310 Put","exchangeName":"OPR","bid":26.17,"ask":31.17,"last":29.28,"mark":28.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660430924,"quoteTimeInLong":1582727400411,"netChange":4,"volatility":20.192,"delta":-0.406,"gamma":0.005,"theta":-0.021,"vega":1.604,"rho":-2.393,"openInterest":3754,"timeValue":29.28,"theoreticalOptionValue":29.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.39,"markChange":-1.16,"markPercentChange":-3.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"311.0":[{"putCall":"PUT","symbol":"SPY_121721P311","description":"SPY Dec 17 2021 311 Put","exchangeName":"OPR","bid":26.57,"ask":31.57,"last":20.9,"mark":29.07,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582301130718,"quoteTimeInLong":1582727400413,"netChange":-4.75,"volatility":20.566,"delta":-0.411,"gamma":0.005,"theta":-0.022,"vega":1.607,"rho":-2.422,"openInterest":79,"timeValue":20.9,"theoreticalOptionValue":30.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":311,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.7,"markChange":-1.2,"markPercentChange":-3.97,"inTheMoney":false,"mini":false,"nonStandard":false}],"312.0":[{"putCall":"PUT","symbol":"SPY_121721P312","description":"SPY Dec 17 2021 312 Put","exchangeName":"OPR","bid":26.98,"ask":31.98,"last":30.43,"mark":29.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659347295,"quoteTimeInLong":1582727400407,"netChange":4.41,"volatility":19.544,"delta":-0.417,"gamma":0.005,"theta":-0.02,"vega":1.612,"rho":-2.426,"openInterest":30,"timeValue":30.43,"theoreticalOptionValue":29.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":312,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.36,"markChange":-1.24,"markPercentChange":-4.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"313.0":[{"putCall":"PUT","symbol":"SPY_121721P313","description":"SPY Dec 17 2021 313 Put","exchangeName":"OPR","bid":27.38,"ask":32.38,"last":31,"mark":29.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575302982411,"quoteTimeInLong":1582727400407,"netChange":4.61,"volatility":19.485,"delta":-0.422,"gamma":0.005,"theta":-0.02,"vega":1.616,"rho":-2.448,"openInterest":41,"timeValue":31,"theoreticalOptionValue":29.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":313,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.8,"markChange":-1.28,"markPercentChange":-4.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"314.0":[{"putCall":"PUT","symbol":"SPY_121721P314","description":"SPY Dec 17 2021 314 Put","exchangeName":"OPR","bid":27.8,"ask":32.8,"last":28,"mark":30.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582649457585,"quoteTimeInLong":1582727400407,"netChange":1.23,"volatility":19.423,"delta":-0.427,"gamma":0.005,"theta":-0.02,"vega":1.619,"rho":-2.469,"openInterest":2,"timeValue":28,"theoreticalOptionValue":30.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":314,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.89,"markChange":-1.31,"markPercentChange":-4.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_121721P315","description":"SPY Dec 17 2021 315 Put","exchangeName":"OPR","bid":28.19,"ask":33.19,"last":26.5,"mark":30.69,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582642509869,"quoteTimeInLong":1582727400962,"netChange":-0.65,"volatility":19.365,"delta":-0.432,"gamma":0.005,"theta":-0.02,"vega":1.622,"rho":-2.491,"openInterest":235,"timeValue":25.55,"theoreticalOptionValue":30.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.04,"markChange":-1.36,"markPercentChange":-4.25,"inTheMoney":true,"mini":false,"nonStandard":false}],"316.0":[{"putCall":"PUT","symbol":"SPY_121721P316","description":"SPY Dec 17 2021 316 Put","exchangeName":"OPR","bid":28.64,"ask":33.64,"last":22.28,"mark":31.14,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581354116567,"quoteTimeInLong":1582727400407,"netChange":-5.26,"volatility":19.303,"delta":-0.437,"gamma":0.005,"theta":-0.02,"vega":1.625,"rho":-2.513,"openInterest":11,"timeValue":20.33,"theoreticalOptionValue":30.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":316,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.19,"markChange":-1.36,"markPercentChange":-4.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"317.0":[{"putCall":"PUT","symbol":"SPY_121721P317","description":"SPY Dec 17 2021 317 Put","exchangeName":"OPR","bid":29.07,"ask":34.07,"last":30.2,"mark":31.57,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652721232,"quoteTimeInLong":1582727400407,"netChange":2.26,"volatility":19.245,"delta":-0.442,"gamma":0.005,"theta":-0.02,"vega":1.628,"rho":-2.534,"openInterest":52,"timeValue":27.25,"theoreticalOptionValue":31.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":317,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.87,"markChange":-1.37,"markPercentChange":-4.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"318.0":[{"putCall":"PUT","symbol":"SPY_121721P318","description":"SPY Dec 17 2021 318 Put","exchangeName":"OPR","bid":29.5,"ask":34.5,"last":22.07,"mark":32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581010326374,"quoteTimeInLong":1582727400407,"netChange":-6.27,"volatility":19.685,"delta":-0.445,"gamma":0.005,"theta":-0.021,"vega":1.63,"rho":-2.562,"openInterest":75,"timeValue":18.12,"theoreticalOptionValue":32.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":318,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-18.78,"markChange":-1.39,"markPercentChange":-4.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"319.0":[{"putCall":"PUT","symbol":"SPY_121721P319","description":"SPY Dec 17 2021 319 Put","exchangeName":"OPR","bid":29.94,"ask":34.94,"last":27.1,"mark":32.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580137817897,"quoteTimeInLong":1582727400407,"netChange":-1.64,"volatility":19.499,"delta":-0.45,"gamma":0.005,"theta":-0.02,"vega":1.632,"rho":-2.581,"openInterest":10,"timeValue":22.15,"theoreticalOptionValue":32.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":319,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.86,"markChange":-1.39,"markPercentChange":-4.11,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_121721P320","description":"SPY Dec 17 2021 320 Put","exchangeName":"OPR","bid":30.38,"ask":35.38,"last":33.5,"mark":32.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663547593,"quoteTimeInLong":1582727400412,"netChange":4.35,"volatility":19.595,"delta":-0.454,"gamma":0.005,"theta":-0.021,"vega":1.634,"rho":-2.603,"openInterest":27132,"timeValue":27.55,"theoreticalOptionValue":33.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.69,"markChange":-1.4,"markPercentChange":-4.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"321.0":[{"putCall":"PUT","symbol":"SPY_121721P321","description":"SPY Dec 17 2021 321 Put","exchangeName":"OPR","bid":30.83,"ask":35.83,"last":29.2,"mark":33.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564575115,"quoteTimeInLong":1582727400407,"netChange":-0.36,"volatility":19.51,"delta":-0.459,"gamma":0.005,"theta":-0.02,"vega":1.636,"rho":-2.622,"openInterest":87,"timeValue":22.25,"theoreticalOptionValue":33.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":321,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.03,"markChange":-1.39,"markPercentChange":-4,"inTheMoney":true,"mini":false,"nonStandard":false}],"322.0":[{"putCall":"PUT","symbol":"SPY_121721P322","description":"SPY Dec 17 2021 322 Put","exchangeName":"OPR","bid":31.28,"ask":36.28,"last":29.59,"mark":33.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582569091925,"quoteTimeInLong":1582727400407,"netChange":-0.37,"volatility":19.505,"delta":-0.464,"gamma":0.005,"theta":-0.02,"vega":1.637,"rho":-2.643,"openInterest":73,"timeValue":21.64,"theoreticalOptionValue":34.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":322,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.05,"markChange":-1.46,"markPercentChange":-4.14,"inTheMoney":true,"mini":false,"nonStandard":false}],"323.0":[{"putCall":"PUT","symbol":"SPY_121721P323","description":"SPY Dec 17 2021 323 Put","exchangeName":"OPR","bid":31.74,"ask":36.74,"last":36.16,"mark":34.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663941076,"quoteTimeInLong":1582727400407,"netChange":5.79,"volatility":19.528,"delta":-0.469,"gamma":0.005,"theta":-0.02,"vega":1.638,"rho":-2.664,"openInterest":10,"timeValue":27.21,"theoreticalOptionValue":35.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":323,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.19,"markChange":-1.52,"markPercentChange":-4.24,"inTheMoney":true,"mini":false,"nonStandard":false}],"324.0":[{"putCall":"PUT","symbol":"SPY_121721P324","description":"SPY Dec 17 2021 324 Put","exchangeName":"OPR","bid":32.2,"ask":37.2,"last":29.05,"mark":34.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582574266205,"quoteTimeInLong":1582727400407,"netChange":-1.75,"volatility":19.853,"delta":-0.472,"gamma":0.005,"theta":-0.021,"vega":1.638,"rho":-2.687,"openInterest":3,"timeValue":19.1,"theoreticalOptionValue":36.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":324,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.83,"markChange":-1.57,"markPercentChange":-4.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_121721P325","description":"SPY Dec 17 2021 325 Put","exchangeName":"OPR","bid":32.67,"ask":37.67,"last":30.2,"mark":35.17,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557761204,"quoteTimeInLong":1582727400406,"netChange":-1.04,"volatility":19.787,"delta":-0.477,"gamma":0.005,"theta":-0.021,"vega":1.639,"rho":-2.706,"openInterest":295,"timeValue":19.25,"theoreticalOptionValue":36.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.81,"markChange":-1.62,"markPercentChange":-4.4,"inTheMoney":true,"mini":false,"nonStandard":false}],"326.0":[{"putCall":"PUT","symbol":"SPY_121721P326","description":"SPY Dec 17 2021 326 Put","exchangeName":"OPR","bid":33.13,"ask":38.13,"last":26.89,"mark":35.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580830293229,"quoteTimeInLong":1582727400401,"netChange":-4.79,"volatility":19.35,"delta":-0.484,"gamma":0.005,"theta":-0.02,"vega":1.639,"rho":-2.721,"openInterest":22,"timeValue":14.94,"theoreticalOptionValue":36.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":326,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.83,"markChange":-1.68,"markPercentChange":-4.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"327.0":[{"putCall":"PUT","symbol":"SPY_121721P327","description":"SPY Dec 17 2021 327 Put","exchangeName":"OPR","bid":33.61,"ask":38.61,"last":37.38,"mark":36.11,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658150039,"quoteTimeInLong":1582727400401,"netChange":5.26,"volatility":19.661,"delta":-0.488,"gamma":0.005,"theta":-0.021,"vega":1.639,"rho":-2.743,"openInterest":4,"timeValue":24.43,"theoreticalOptionValue":37.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":327,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.89,"markChange":-1.72,"markPercentChange":-4.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"328.0":[{"putCall":"PUT","symbol":"SPY_121721P328","description":"SPY Dec 17 2021 328 Put","exchangeName":"OPR","bid":34.1,"ask":39.1,"last":38.23,"mark":36.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659403720,"quoteTimeInLong":1582727400401,"netChange":5.66,"volatility":19.599,"delta":-0.493,"gamma":0.005,"theta":-0.02,"vega":1.639,"rho":-2.761,"openInterest":25,"timeValue":24.28,"theoreticalOptionValue":38.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":328,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.75,"markChange":-1.74,"markPercentChange":-4.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"329.0":[{"putCall":"PUT","symbol":"SPY_121721P329","description":"SPY Dec 17 2021 329 Put","exchangeName":"OPR","bid":34.58,"ask":39.58,"last":28.03,"mark":37.08,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579023177545,"quoteTimeInLong":1582727400401,"netChange":-4.99,"volatility":19.538,"delta":-0.498,"gamma":0.005,"theta":-0.02,"vega":1.639,"rho":-2.779,"openInterest":55,"timeValue":13.08,"theoreticalOptionValue":38.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":329,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.85,"markChange":-1.78,"markPercentChange":-4.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_121721P330","description":"SPY Dec 17 2021 330 Put","exchangeName":"OPR","bid":35.08,"ask":40.08,"last":37.5,"mark":37.58,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661011100,"quoteTimeInLong":1582727400401,"netChange":4.03,"volatility":19.08,"delta":-0.505,"gamma":0.005,"theta":-0.02,"vega":1.637,"rho":-2.794,"openInterest":1185,"timeValue":21.55,"theoreticalOptionValue":38.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.23,"markChange":-1.8,"markPercentChange":-4.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"331.0":[{"putCall":"PUT","symbol":"SPY_121721P331","description":"SPY Dec 17 2021 331 Put","exchangeName":"OPR","bid":35.58,"ask":40.58,"last":26.11,"mark":38.08,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581432470122,"quoteTimeInLong":1582727400401,"netChange":-7.81,"volatility":19.031,"delta":-0.511,"gamma":0.005,"theta":-0.02,"vega":1.636,"rho":-2.812,"openInterest":165,"timeValue":9.16,"theoreticalOptionValue":38.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":331,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.57,"markChange":-1.82,"markPercentChange":-4.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"332.0":[{"putCall":"PUT","symbol":"SPY_121721P332","description":"SPY Dec 17 2021 332 Put","exchangeName":"OPR","bid":36.09,"ask":41.09,"last":28.26,"mark":38.59,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581107727246,"quoteTimeInLong":1582727400401,"netChange":-6.11,"volatility":18.979,"delta":-0.516,"gamma":0.005,"theta":-0.019,"vega":1.635,"rho":-2.829,"openInterest":133,"timeValue":10.31,"theoreticalOptionValue":39.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":332,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.11,"markChange":-1.83,"markPercentChange":-4.53,"inTheMoney":true,"mini":false,"nonStandard":false}],"333.0":[{"putCall":"PUT","symbol":"SPY_121721P333","description":"SPY Dec 17 2021 333 Put","exchangeName":"OPR","bid":36.6,"ask":41.6,"last":38.29,"mark":39.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654480560,"quoteTimeInLong":1582727400401,"netChange":3.47,"volatility":18.924,"delta":-0.521,"gamma":0.005,"theta":-0.019,"vega":1.633,"rho":-2.846,"openInterest":1095,"timeValue":19.34,"theoreticalOptionValue":39.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":333,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.48,"markChange":-1.86,"markPercentChange":-4.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"334.0":[{"putCall":"PUT","symbol":"SPY_121721P334","description":"SPY Dec 17 2021 334 Put","exchangeName":"OPR","bid":37.13,"ask":42.13,"last":39.1,"mark":39.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655678062,"quoteTimeInLong":1582727400401,"netChange":3.81,"volatility":18.866,"delta":-0.527,"gamma":0.005,"theta":-0.019,"vega":1.63,"rho":-2.862,"openInterest":53,"timeValue":19.15,"theoreticalOptionValue":40.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":334,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.18,"markChange":-1.89,"markPercentChange":-4.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_121721P335","description":"SPY Dec 17 2021 335 Put","exchangeName":"OPR","bid":37.65,"ask":42.65,"last":29.87,"mark":40.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582299617191,"quoteTimeInLong":1582727400401,"netChange":-5.91,"volatility":18.818,"delta":-0.532,"gamma":0.005,"theta":-0.019,"vega":1.628,"rho":-2.878,"openInterest":564,"timeValue":8.92,"theoreticalOptionValue":40.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.04,"markChange":-1.93,"markPercentChange":-4.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"336.0":[{"putCall":"PUT","symbol":"SPY_121721P336","description":"SPY Dec 17 2021 336 Put","exchangeName":"OPR","bid":38.19,"ask":43.19,"last":41.69,"mark":40.69,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664760616,"quoteTimeInLong":1582727400401,"netChange":5.41,"volatility":18.766,"delta":-0.537,"gamma":0.005,"theta":-0.019,"vega":1.625,"rho":-2.893,"openInterest":64,"timeValue":19.74,"theoreticalOptionValue":41.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":336,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.68,"markChange":-1.96,"markPercentChange":-4.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"337.0":[{"putCall":"PUT","symbol":"SPY_121721P337","description":"SPY Dec 17 2021 337 Put","exchangeName":"OPR","bid":38.72,"ask":43.72,"last":0,"mark":41.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400401,"netChange":0,"volatility":18.718,"delta":-0.542,"gamma":0.005,"theta":-0.019,"vega":1.622,"rho":-2.909,"openInterest":0,"timeValue":18.27,"theoreticalOptionValue":42.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":337,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.01,"markPercentChange":-4.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"338.0":[{"putCall":"PUT","symbol":"SPY_121721P338","description":"SPY Dec 17 2021 338 Put","exchangeName":"OPR","bid":39.27,"ask":44.27,"last":40.06,"mark":41.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654391784,"quoteTimeInLong":1582727400401,"netChange":2.77,"volatility":18.67,"delta":-0.548,"gamma":0.005,"theta":-0.019,"vega":1.619,"rho":-2.923,"openInterest":403,"timeValue":16.11,"theoreticalOptionValue":42.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":338,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.33,"markChange":-2.05,"markPercentChange":-4.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"339.0":[{"putCall":"PUT","symbol":"SPY_121721P339","description":"SPY Dec 17 2021 339 Put","exchangeName":"OPR","bid":39.82,"ask":44.82,"last":45.16,"mark":42.32,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1572885385585,"quoteTimeInLong":1582727400401,"netChange":7.37,"volatility":18.619,"delta":-0.553,"gamma":0.005,"theta":-0.019,"vega":1.615,"rho":-2.937,"openInterest":150,"timeValue":20.21,"theoreticalOptionValue":43.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":339,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.6,"markChange":-2.09,"markPercentChange":-4.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_121721P340","description":"SPY Dec 17 2021 340 Put","exchangeName":"OPR","bid":40.38,"ask":45.38,"last":38.75,"mark":42.88,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644259311,"quoteTimeInLong":1582727400401,"netChange":0.46,"volatility":18.573,"delta":-0.558,"gamma":0.005,"theta":-0.018,"vega":1.611,"rho":-2.951,"openInterest":744,"timeValue":12.8,"theoreticalOptionValue":43.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.02,"markChange":-2.11,"markPercentChange":-4.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"341.0":[{"putCall":"PUT","symbol":"SPY_121721P341","description":"SPY Dec 17 2021 341 Put","exchangeName":"OPR","bid":40.95,"ask":45.95,"last":57.94,"mark":43.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1554914290987,"quoteTimeInLong":1582727400401,"netChange":19.15,"volatility":18.525,"delta":-0.564,"gamma":0.005,"theta":-0.018,"vega":1.606,"rho":-2.964,"openInterest":150,"timeValue":30.99,"theoreticalOptionValue":44.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":341,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.01,"markChange":-2.13,"markPercentChange":-4.67,"inTheMoney":true,"mini":false,"nonStandard":false}],"342.0":[{"putCall":"PUT","symbol":"SPY_121721P342","description":"SPY Dec 17 2021 342 Put","exchangeName":"OPR","bid":41.52,"ask":46.52,"last":58.67,"mark":44.02,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1554914291112,"quoteTimeInLong":1582727400401,"netChange":19.35,"volatility":18.481,"delta":-0.569,"gamma":0.005,"theta":-0.018,"vega":1.602,"rho":-2.976,"openInterest":166,"timeValue":30.72,"theoreticalOptionValue":44.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":342,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":41.92,"markChange":-2.15,"markPercentChange":-4.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"343.0":[{"putCall":"PUT","symbol":"SPY_121721P343","description":"SPY Dec 17 2021 343 Put","exchangeName":"OPR","bid":42.1,"ask":47.1,"last":0,"mark":44.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400401,"netChange":0,"volatility":18.439,"delta":-0.574,"gamma":0.005,"theta":-0.018,"vega":1.597,"rho":-2.989,"openInterest":1,"timeValue":15.65,"theoreticalOptionValue":45.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":343,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.15,"markPercentChange":-4.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"344.0":[{"putCall":"PUT","symbol":"SPY_121721P344","description":"SPY Dec 17 2021 344 Put","exchangeName":"OPR","bid":42.69,"ask":47.69,"last":63.11,"mark":45.19,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1553014168996,"quoteTimeInLong":1582727400401,"netChange":22.71,"volatility":18.4,"delta":-0.58,"gamma":0.005,"theta":-0.018,"vega":1.591,"rho":-3,"openInterest":1,"timeValue":33.16,"theoreticalOptionValue":46.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":344,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":47.98,"markChange":-2.15,"markPercentChange":-4.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_121721P345","description":"SPY Dec 17 2021 345 Put","exchangeName":"OPR","bid":43.28,"ask":48.28,"last":40,"mark":45.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558859532,"quoteTimeInLong":1582727400401,"netChange":-0.95,"volatility":18.362,"delta":-0.585,"gamma":0.005,"theta":-0.018,"vega":1.586,"rho":-3.011,"openInterest":628,"timeValue":9.05,"theoreticalOptionValue":46.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.97,"markChange":-2.14,"markPercentChange":-4.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"346.0":[{"putCall":"PUT","symbol":"SPY_121721P346","description":"SPY Dec 17 2021 346 Put","exchangeName":"OPR","bid":43.88,"ask":48.88,"last":45.28,"mark":46.38,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575910187830,"quoteTimeInLong":1582727400401,"netChange":3.78,"volatility":18.324,"delta":-0.59,"gamma":0.005,"theta":-0.018,"vega":1.58,"rho":-3.021,"openInterest":103,"timeValue":13.33,"theoreticalOptionValue":47.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":346,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.8,"markChange":-2.13,"markPercentChange":-4.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"347.0":[{"putCall":"PUT","symbol":"SPY_121721P347","description":"SPY Dec 17 2021 347 Put","exchangeName":"OPR","bid":44.49,"ask":49.49,"last":64.05,"mark":46.99,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1554146390804,"quoteTimeInLong":1582727400401,"netChange":22,"volatility":18.289,"delta":-0.595,"gamma":0.005,"theta":-0.017,"vega":1.574,"rho":-3.031,"openInterest":593,"timeValue":31.1,"theoreticalOptionValue":47.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":347,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.8,"markChange":-2.11,"markPercentChange":-4.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"348.0":[{"putCall":"PUT","symbol":"SPY_121721P348","description":"SPY Dec 17 2021 348 Put","exchangeName":"OPR","bid":45.11,"ask":50.11,"last":64.85,"mark":47.61,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1554146387627,"quoteTimeInLong":1582727400401,"netChange":22.24,"volatility":18.244,"delta":-0.601,"gamma":0.005,"theta":-0.017,"vega":1.567,"rho":-3.04,"openInterest":1010,"timeValue":30.9,"theoreticalOptionValue":48.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":348,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.69,"markChange":-2.16,"markPercentChange":-4.34,"inTheMoney":true,"mini":false,"nonStandard":false}],"349.0":[{"putCall":"PUT","symbol":"SPY_121721P349","description":"SPY Dec 17 2021 349 Put","exchangeName":"OPR","bid":45.73,"ask":50.73,"last":66.87,"mark":48.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1553188404075,"quoteTimeInLong":1582727400401,"netChange":23.7,"volatility":18.216,"delta":-0.606,"gamma":0.005,"theta":-0.017,"vega":1.56,"rho":-3.048,"openInterest":0,"timeValue":31.92,"theoreticalOptionValue":49.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":349,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":46.99,"markChange":-2.21,"markPercentChange":-4.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_121721P350","description":"SPY Dec 17 2021 350 Put","exchangeName":"OPR","bid":46.36,"ask":51.36,"last":47.99,"mark":48.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656061263,"quoteTimeInLong":1582727400401,"netChange":4.27,"volatility":18.175,"delta":-0.611,"gamma":0.005,"theta":-0.017,"vega":1.553,"rho":-3.056,"openInterest":2671,"timeValue":12.04,"theoreticalOptionValue":49.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.35,"markChange":-2.25,"markPercentChange":-4.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"351.0":[{"putCall":"PUT","symbol":"SPY_121721P351","description":"SPY Dec 17 2021 351 Put","exchangeName":"OPR","bid":47,"ask":52,"last":46.54,"mark":49.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582651488465,"quoteTimeInLong":1582727400401,"netChange":2.24,"volatility":18.176,"delta":-0.616,"gamma":0.005,"theta":-0.017,"vega":1.546,"rho":-3.064,"openInterest":5,"timeValue":9.59,"theoreticalOptionValue":50.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":351,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.32,"markChange":-2.29,"markPercentChange":-4.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"352.0":[{"putCall":"PUT","symbol":"SPY_121721P352","description":"SPY Dec 17 2021 352 Put","exchangeName":"OPR","bid":47.64,"ask":52.64,"last":64.73,"mark":50.14,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1555084922711,"quoteTimeInLong":1582727400401,"netChange":19.83,"volatility":18.109,"delta":-0.622,"gamma":0.005,"theta":-0.017,"vega":1.538,"rho":-3.07,"openInterest":2,"timeValue":26.78,"theoreticalOptionValue":51.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":352,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":37.8,"markChange":-2.32,"markPercentChange":-4.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"353.0":[{"putCall":"PUT","symbol":"SPY_121721P353","description":"SPY Dec 17 2021 353 Put","exchangeName":"OPR","bid":48.3,"ask":53.3,"last":72.14,"mark":50.8,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1553096265108,"quoteTimeInLong":1582727400401,"netChange":26.64,"volatility":18.088,"delta":-0.627,"gamma":0.005,"theta":-0.017,"vega":1.53,"rho":-3.076,"openInterest":1,"timeValue":33.19,"theoreticalOptionValue":51.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":353,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":50.14,"markChange":-2.33,"markPercentChange":-4.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"354.0":[{"putCall":"PUT","symbol":"SPY_121721P354","description":"SPY Dec 17 2021 354 Put","exchangeName":"OPR","bid":48.96,"ask":53.96,"last":70.75,"mark":51.46,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570040288294,"quoteTimeInLong":1582727400401,"netChange":24.64,"volatility":18.064,"delta":-0.632,"gamma":0.005,"theta":-0.016,"vega":1.522,"rho":-3.081,"openInterest":1,"timeValue":30.8,"theoreticalOptionValue":52.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":354,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":45.78,"markChange":-2.36,"markPercentChange":-4.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_121721P355","description":"SPY Dec 17 2021 355 Put","exchangeName":"OPR","bid":49.62,"ask":54.62,"last":39.19,"mark":52.12,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579200271809,"quoteTimeInLong":1582727400401,"netChange":-7.53,"volatility":18.043,"delta":-0.637,"gamma":0.005,"theta":-0.016,"vega":1.514,"rho":-3.085,"openInterest":1993,"timeValue":-1.76,"theoreticalOptionValue":53.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.82,"markChange":-2.39,"markPercentChange":-4.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"356.0":[{"putCall":"PUT","symbol":"SPY_121721P356","description":"SPY Dec 17 2021 356 Put","exchangeName":"OPR","bid":50.3,"ask":55.3,"last":44.26,"mark":52.8,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580139264631,"quoteTimeInLong":1582727400401,"netChange":-3.08,"volatility":18.019,"delta":-0.642,"gamma":0.005,"theta":-0.016,"vega":1.505,"rho":-3.089,"openInterest":4863,"timeValue":2.31,"theoreticalOptionValue":53.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":356,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.57,"markChange":-2.4,"markPercentChange":-4.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"357.0":[{"putCall":"PUT","symbol":"SPY_121721P357","description":"SPY Dec 17 2021 357 Put","exchangeName":"OPR","bid":50.98,"ask":55.98,"last":69.29,"mark":53.48,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1555345736799,"quoteTimeInLong":1582727400401,"netChange":21.34,"volatility":17.996,"delta":-0.647,"gamma":0.005,"theta":-0.016,"vega":1.496,"rho":-3.092,"openInterest":4,"timeValue":26.34,"theoreticalOptionValue":54.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":357,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":38.18,"markChange":-2.41,"markPercentChange":-4.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"358.0":[{"putCall":"PUT","symbol":"SPY_121721P358","description":"SPY Dec 17 2021 358 Put","exchangeName":"OPR","bid":51.67,"ask":56.67,"last":73.86,"mark":54.17,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570040288294,"quoteTimeInLong":1582727400401,"netChange":25.3,"volatility":17.976,"delta":-0.652,"gamma":0.005,"theta":-0.016,"vega":1.487,"rho":-3.095,"openInterest":250,"timeValue":29.91,"theoreticalOptionValue":55.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":358,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.71,"markChange":-2.41,"markPercentChange":-4.26,"inTheMoney":true,"mini":false,"nonStandard":false}],"359.0":[{"putCall":"PUT","symbol":"SPY_121721P359","description":"SPY Dec 17 2021 359 Put","exchangeName":"OPR","bid":52.36,"ask":57.36,"last":52.99,"mark":54.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654764673,"quoteTimeInLong":1582727400401,"netChange":3.79,"volatility":17.961,"delta":-0.657,"gamma":0.005,"theta":-0.016,"vega":1.478,"rho":-3.097,"openInterest":2548,"timeValue":8.04,"theoreticalOptionValue":55.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":359,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.61,"markChange":-2.42,"markPercentChange":-4.22,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_121721P360","description":"SPY Dec 17 2021 360 Put","exchangeName":"OPR","bid":53.07,"ask":58.07,"last":38.4,"mark":55.57,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582123538581,"quoteTimeInLong":1582727400401,"netChange":-11.46,"volatility":17.921,"delta":-0.662,"gamma":0.005,"theta":-0.015,"vega":1.468,"rho":-3.097,"openInterest":3721,"timeValue":-7.55,"theoreticalOptionValue":56.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.77,"markChange":-2.4,"markPercentChange":-4.15,"inTheMoney":true,"mini":false,"nonStandard":false}],"361.0":[{"putCall":"PUT","symbol":"SPY_121721P361","description":"SPY Dec 17 2021 361 Put","exchangeName":"OPR","bid":53.75,"ask":58.75,"last":53,"mark":56.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647440785,"quoteTimeInLong":1582727401079,"netChange":2.48,"volatility":17.917,"delta":-0.666,"gamma":0.005,"theta":-0.015,"vega":1.458,"rho":-3.097,"openInterest":1323,"timeValue":6.05,"theoreticalOptionValue":57.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":361,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.23,"markChange":-2.42,"markPercentChange":-4.13,"inTheMoney":true,"mini":false,"nonStandard":false}],"362.0":[{"putCall":"PUT","symbol":"SPY_121721P362","description":"SPY Dec 17 2021 362 Put","exchangeName":"OPR","bid":54.5,"ask":59.5,"last":66.92,"mark":57,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568641101190,"quoteTimeInLong":1582727400401,"netChange":15.74,"volatility":17.909,"delta":-0.671,"gamma":0.005,"theta":-0.015,"vega":1.449,"rho":-3.097,"openInterest":5,"timeValue":18.97,"theoreticalOptionValue":57.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":362,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.51,"markChange":-2.37,"markPercentChange":-3.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"363.0":[{"putCall":"PUT","symbol":"SPY_121721P363","description":"SPY Dec 17 2021 363 Put","exchangeName":"OPR","bid":55.23,"ask":60.23,"last":78.14,"mark":57.73,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570040169151,"quoteTimeInLong":1582727400401,"netChange":26.3,"volatility":17.793,"delta":-0.678,"gamma":0.005,"theta":-0.015,"vega":1.434,"rho":-3.091,"openInterest":228,"timeValue":29.19,"theoreticalOptionValue":58.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":363,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.74,"markChange":-2.39,"markPercentChange":-3.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"364.0":[{"putCall":"PUT","symbol":"SPY_121721P364","description":"SPY Dec 17 2021 364 Put","exchangeName":"OPR","bid":55.96,"ask":60.96,"last":82.89,"mark":58.46,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1557840600461,"quoteTimeInLong":1582727400401,"netChange":30.38,"volatility":17.799,"delta":-0.682,"gamma":0.005,"theta":-0.015,"vega":1.424,"rho":-3.09,"openInterest":1,"timeValue":32.94,"theoreticalOptionValue":59.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":364,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":49.92,"markChange":-2.41,"markPercentChange":-3.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_121721P365","description":"SPY Dec 17 2021 365 Put","exchangeName":"OPR","bid":56.71,"ask":61.71,"last":44.29,"mark":59.21,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581355609010,"quoteTimeInLong":1582727400401,"netChange":-8.88,"volatility":17.832,"delta":-0.686,"gamma":0.005,"theta":-0.015,"vega":1.415,"rho":-3.089,"openInterest":635,"timeValue":-6.66,"theoreticalOptionValue":60.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-14.41,"markChange":-2.41,"markPercentChange":-3.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"366.0":[{"putCall":"PUT","symbol":"SPY_121721P366","description":"SPY Dec 17 2021 366 Put","exchangeName":"OPR","bid":57.45,"ask":62.45,"last":80.62,"mark":59.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1570040184025,"quoteTimeInLong":1582727400401,"netChange":26.75,"volatility":17.823,"delta":-0.691,"gamma":0.005,"theta":-0.014,"vega":1.405,"rho":-3.086,"openInterest":1,"timeValue":28.67,"theoreticalOptionValue":60.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":366,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":42.89,"markChange":-2.43,"markPercentChange":-3.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"367.0":[{"putCall":"PUT","symbol":"SPY_121721P367","description":"SPY Dec 17 2021 367 Put","exchangeName":"OPR","bid":58.21,"ask":63.21,"last":69.06,"mark":60.71,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1562958184640,"quoteTimeInLong":1582727400401,"netChange":14.49,"volatility":17.818,"delta":-0.695,"gamma":0.005,"theta":-0.014,"vega":1.394,"rho":-3.082,"openInterest":5,"timeValue":16.11,"theoreticalOptionValue":61.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":367,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.94,"markChange":-2.44,"markPercentChange":-3.86,"inTheMoney":true,"mini":false,"nonStandard":false}],"368.0":[{"putCall":"PUT","symbol":"SPY_121721P368","description":"SPY Dec 17 2021 368 Put","exchangeName":"OPR","bid":58.97,"ask":63.97,"last":59.31,"mark":61.47,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1575656924522,"quoteTimeInLong":1582727400401,"netChange":4.03,"volatility":17.818,"delta":-0.7,"gamma":0.005,"theta":-0.014,"vega":1.383,"rho":-3.077,"openInterest":4,"timeValue":5.36,"theoreticalOptionValue":62.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":368,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.3,"markChange":-2.44,"markPercentChange":-3.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"369.0":[{"putCall":"PUT","symbol":"SPY_121721P369","description":"SPY Dec 17 2021 369 Put","exchangeName":"OPR","bid":59.74,"ask":64.74,"last":56.05,"mark":62.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567495276,"quoteTimeInLong":1582727400401,"netChange":0.05,"volatility":17.814,"delta":-0.704,"gamma":0.005,"theta":-0.014,"vega":1.372,"rho":-3.072,"openInterest":5,"timeValue":1.1,"theoreticalOptionValue":63.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":369,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.08,"markChange":-2.45,"markPercentChange":-3.78,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_121721P370","description":"SPY Dec 17 2021 370 Put","exchangeName":"OPR","bid":60.51,"ask":65.51,"last":62.06,"mark":63.01,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574786508330,"quoteTimeInLong":1582727400401,"netChange":5.34,"volatility":17.812,"delta":-0.709,"gamma":0.005,"theta":-0.014,"vega":1.361,"rho":-3.066,"openInterest":4,"timeValue":6.11,"theoreticalOptionValue":63.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.16,"markChange":-2.45,"markPercentChange":-3.75,"inTheMoney":true,"mini":false,"nonStandard":false}],"371.0":[{"putCall":"PUT","symbol":"SPY_121721P371","description":"SPY Dec 17 2021 371 Put","exchangeName":"OPR","bid":61.29,"ask":66.29,"last":87.04,"mark":63.79,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1557498186323,"quoteTimeInLong":1582727400401,"netChange":29.61,"volatility":17.789,"delta":-0.713,"gamma":0.005,"theta":-0.014,"vega":1.348,"rho":-3.057,"openInterest":1,"timeValue":30.09,"theoreticalOptionValue":64.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":371,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":44.7,"markChange":-2.45,"markPercentChange":-3.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"372.0":[{"putCall":"PUT","symbol":"SPY_121721P372","description":"SPY Dec 17 2021 372 Put","exchangeName":"OPR","bid":62.08,"ask":67.08,"last":81.53,"mark":64.58,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1561665858186,"quoteTimeInLong":1582727400401,"netChange":23.38,"volatility":17.822,"delta":-0.717,"gamma":0.005,"theta":-0.014,"vega":1.338,"rho":-3.052,"openInterest":3,"timeValue":23.58,"theoreticalOptionValue":65.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":372,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.89,"markChange":-2.44,"markPercentChange":-3.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"373.0":[{"putCall":"PUT","symbol":"SPY_121721P373","description":"SPY Dec 17 2021 373 Put","exchangeName":"OPR","bid":62.87,"ask":67.87,"last":0,"mark":65.37,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401173,"netChange":0,"volatility":17.834,"delta":-0.721,"gamma":0.005,"theta":-0.013,"vega":1.327,"rho":-3.045,"openInterest":0,"timeValue":6.42,"theoreticalOptionValue":66.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":373,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.45,"markPercentChange":-3.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"374.0":[{"putCall":"PUT","symbol":"SPY_121721P374","description":"SPY Dec 17 2021 374 Put","exchangeName":"OPR","bid":63.68,"ask":68.68,"last":84.83,"mark":66.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1555939802240,"quoteTimeInLong":1582727401173,"netChange":25.19,"volatility":17.836,"delta":-0.725,"gamma":0.005,"theta":-0.013,"vega":1.316,"rho":-3.036,"openInterest":1,"timeValue":24.88,"theoreticalOptionValue":67.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":374,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":36.7,"markChange":-2.46,"markPercentChange":-3.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_121721P375","description":"SPY Dec 17 2021 375 Put","exchangeName":"OPR","bid":64.48,"ask":69.48,"last":58,"mark":66.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582555377317,"quoteTimeInLong":1582727401173,"netChange":-2.4,"volatility":17.855,"delta":-0.729,"gamma":0.005,"theta":-0.013,"vega":1.305,"rho":-3.028,"openInterest":68,"timeValue":-2.95,"theoreticalOptionValue":67.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.46,"markChange":-2.48,"markPercentChange":-3.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"376.0":[{"putCall":"PUT","symbol":"SPY_121721P376","description":"SPY Dec 17 2021 376 Put","exchangeName":"OPR","bid":65.29,"ask":70.29,"last":69.04,"mark":67.79,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1573831595039,"quoteTimeInLong":1582727401173,"netChange":7.87,"volatility":17.863,"delta":-0.733,"gamma":0.005,"theta":-0.013,"vega":1.293,"rho":-3.018,"openInterest":0,"timeValue":7.09,"theoreticalOptionValue":68.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":376,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.2,"markChange":-2.5,"markPercentChange":-3.56,"inTheMoney":true,"mini":false,"nonStandard":false}],"377.0":[{"putCall":"PUT","symbol":"SPY_121721P377","description":"SPY Dec 17 2021 377 Put","exchangeName":"OPR","bid":66.11,"ask":71.11,"last":77.94,"mark":68.61,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1562958783971,"quoteTimeInLong":1582727401173,"netChange":16.01,"volatility":17.881,"delta":-0.737,"gamma":0.005,"theta":-0.013,"vega":1.282,"rho":-3.008,"openInterest":1,"timeValue":14.99,"theoreticalOptionValue":69.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":377,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.5,"markChange":-2.52,"markPercentChange":-3.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"378.0":[{"putCall":"PUT","symbol":"SPY_121721P378","description":"SPY Dec 17 2021 378 Put","exchangeName":"OPR","bid":66.93,"ask":71.93,"last":79.06,"mark":69.43,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1562960400981,"quoteTimeInLong":1582727401172,"netChange":16.36,"volatility":17.9,"delta":-0.741,"gamma":0.005,"theta":-0.013,"vega":1.271,"rho":-2.998,"openInterest":1,"timeValue":15.11,"theoreticalOptionValue":70.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":378,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.73,"markChange":-2.53,"markPercentChange":-3.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"379.0":[{"putCall":"PUT","symbol":"SPY_121721P379","description":"SPY Dec 17 2021 379 Put","exchangeName":"OPR","bid":67.75,"ask":72.75,"last":88.3,"mark":70.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1566230104484,"quoteTimeInLong":1582727401172,"netChange":24.83,"volatility":18,"delta":-0.743,"gamma":0.005,"theta":-0.013,"vega":1.264,"rho":-2.995,"openInterest":10,"timeValue":23.35,"theoreticalOptionValue":71.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":379,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":34.11,"markChange":-2.55,"markPercentChange":-3.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_121721P380","description":"SPY Dec 17 2021 380 Put","exchangeName":"OPR","bid":68.59,"ask":73.59,"last":61.5,"mark":71.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554966428,"quoteTimeInLong":1582727401172,"netChange":-2.75,"volatility":18.019,"delta":-0.746,"gamma":0.005,"theta":-0.013,"vega":1.253,"rho":-2.984,"openInterest":74,"timeValue":-4.45,"theoreticalOptionValue":72.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.73,"markChange":-2.55,"markPercentChange":-3.47,"inTheMoney":true,"mini":false,"nonStandard":false}],"381.0":[{"putCall":"PUT","symbol":"SPY_121721P381","description":"SPY Dec 17 2021 381 Put","exchangeName":"OPR","bid":69.43,"ask":74.43,"last":64.7,"mark":71.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576681814977,"quoteTimeInLong":1582727401172,"netChange":-0.35,"volatility":17.964,"delta":-0.751,"gamma":0.005,"theta":-0.012,"vega":1.237,"rho":-2.964,"openInterest":140,"timeValue":-2.25,"theoreticalOptionValue":72.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":381,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.47,"markChange":-2.55,"markPercentChange":-3.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"382.0":[{"putCall":"PUT","symbol":"SPY_121721P382","description":"SPY Dec 17 2021 382 Put","exchangeName":"OPR","bid":70.27,"ask":75.27,"last":98.65,"mark":72.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1565812171546,"quoteTimeInLong":1582727401172,"netChange":32.8,"volatility":18.067,"delta":-0.753,"gamma":0.005,"theta":-0.012,"vega":1.23,"rho":-2.961,"openInterest":81,"timeValue":30.7,"theoreticalOptionValue":73.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":382,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":43.54,"markChange":-2.56,"markPercentChange":-3.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"383.0":[{"putCall":"PUT","symbol":"SPY_121721P383","description":"SPY Dec 17 2021 383 Put","exchangeName":"OPR","bid":71.11,"ask":76.11,"last":63.5,"mark":73.61,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582554867765,"quoteTimeInLong":1582727401172,"netChange":-3.17,"volatility":18.104,"delta":-0.756,"gamma":0.005,"theta":-0.012,"vega":1.22,"rho":-2.95,"openInterest":7,"timeValue":-5.45,"theoreticalOptionValue":74.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":383,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.16,"markChange":-2.57,"markPercentChange":-3.37,"inTheMoney":true,"mini":false,"nonStandard":false}],"384.0":[{"putCall":"PUT","symbol":"SPY_121721P384","description":"SPY Dec 17 2021 384 Put","exchangeName":"OPR","bid":71.96,"ask":76.96,"last":84,"mark":74.46,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1562957699417,"quoteTimeInLong":1582727401172,"netChange":16.52,"volatility":18.024,"delta":-0.762,"gamma":0.005,"theta":-0.012,"vega":1.202,"rho":-2.925,"openInterest":1,"timeValue":14.05,"theoreticalOptionValue":75.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":384,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":21.44,"markChange":-2.58,"markPercentChange":-3.35,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_121721P385","description":"SPY Dec 17 2021 385 Put","exchangeName":"OPR","bid":72.81,"ask":77.81,"last":86.1,"mark":75.31,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1568295038635,"quoteTimeInLong":1582727401172,"netChange":17.78,"volatility":18.081,"delta":-0.765,"gamma":0.005,"theta":-0.012,"vega":1.193,"rho":-2.915,"openInterest":1,"timeValue":15.15,"theoreticalOptionValue":76.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.83,"markChange":-2.59,"markPercentChange":-3.32,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_121721P390","description":"SPY Dec 17 2021 390 Put","exchangeName":"OPR","bid":77.14,"ask":82.14,"last":69.15,"mark":79.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580139887648,"quoteTimeInLong":1582727401172,"netChange":-3.35,"volatility":18.327,"delta":-0.778,"gamma":0.004,"theta":-0.011,"vega":1.144,"rho":-2.855,"openInterest":43,"timeValue":-6.8,"theoreticalOptionValue":80.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.06,"markChange":-2.72,"markPercentChange":-3.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_121721P395","description":"SPY Dec 17 2021 395 Put","exchangeName":"OPR","bid":81.56,"ask":86.56,"last":77.32,"mark":84.06,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1576614316407,"quoteTimeInLong":1582727401172,"netChange":0.47,"volatility":18.568,"delta":-0.791,"gamma":0.004,"theta":-0.011,"vega":1.096,"rho":-2.786,"openInterest":2,"timeValue":-3.63,"theoreticalOptionValue":85.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.54,"markChange":-2.79,"markPercentChange":-3.21,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_121721P400","description":"SPY Dec 17 2021 400 Put","exchangeName":"OPR","bid":86.05,"ask":91.05,"last":71.18,"mark":88.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":91.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579195444887,"quoteTimeInLong":1582727401172,"netChange":-10.03,"volatility":18.828,"delta":-0.802,"gamma":0.004,"theta":-0.011,"vega":1.05,"rho":-2.711,"openInterest":3,"timeValue":-14.77,"theoreticalOptionValue":89.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.97,"markChange":-2.9,"markPercentChange":-3.17,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_121721P405","description":"SPY Dec 17 2021 405 Put","exchangeName":"OPR","bid":90.6,"ask":95.6,"last":82.04,"mark":93.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577394895012,"quoteTimeInLong":1582727401172,"netChange":-3.61,"volatility":19.084,"delta":-0.813,"gamma":0.004,"theta":-0.01,"vega":1.005,"rho":-2.629,"openInterest":4,"timeValue":-8.91,"theoreticalOptionValue":94.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.76,"markChange":-2.94,"markPercentChange":-3.06,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_121721P410","description":"SPY Dec 17 2021 410 Put","exchangeName":"OPR","bid":95.2,"ask":100.2,"last":79.75,"mark":97.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579636360980,"quoteTimeInLong":1582727401172,"netChange":-10.49,"volatility":19.275,"delta":-0.824,"gamma":0.004,"theta":-0.01,"vega":0.956,"rho":-2.527,"openInterest":4,"timeValue":-16.2,"theoreticalOptionValue":98.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.42,"markChange":-3.01,"markPercentChange":-2.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_121721P415","description":"SPY Dec 17 2021 415 Put","exchangeName":"OPR","bid":99.88,"ask":104.88,"last":0,"mark":102.38,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":19.45,"delta":-0.835,"gamma":0.004,"theta":-0.009,"vega":0.906,"rho":-2.412,"openInterest":0,"timeValue":1.43,"theoreticalOptionValue":103.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-3.01,"markPercentChange":-2.85,"inTheMoney":true,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"PUT","symbol":"SPY_121721P420","description":"SPY Dec 17 2021 420 Put","exchangeName":"OPR","bid":104.62,"ask":109.62,"last":0,"mark":107.12,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":20.08,"delta":-0.836,"gamma":0.003,"theta":-0.01,"vega":0.898,"rho":-2.403,"openInterest":0,"timeValue":1.17,"theoreticalOptionValue":108.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.95,"markPercentChange":-2.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"PUT","symbol":"SPY_121721P425","description":"SPY Dec 17 2021 425 Put","exchangeName":"OPR","bid":109.43,"ask":114.43,"last":0,"mark":111.93,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":20.511,"delta":-0.84,"gamma":0.003,"theta":-0.01,"vega":0.874,"rho":-2.348,"openInterest":0,"timeValue":0.98,"theoreticalOptionValue":113.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1639789200000,"daysToExpiration":660,"expirationType":"R","lastTradingDay":1639717200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.9,"markPercentChange":-2.53,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2022-01-21:695":{"145.0":[{"putCall":"PUT","symbol":"SPY_012122P145","description":"SPY Jan 21 2022 145 Put","exchangeName":"OPR","bid":0,"ask":1.5,"last":0.95,"mark":0.75,"bidSize":0,"askSize":10,"bidAskSize":"0X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655702164,"quoteTimeInLong":1582727401069,"netChange":0.19,"volatility":29.539,"delta":-0.016,"gamma":0,"theta":-0.004,"vega":0.173,"rho":-0.111,"openInterest":522,"timeValue":0.95,"theoreticalOptionValue":0.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":145,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":22.14,"markChange":-0.1,"markPercentChange":-11.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"150.0":[{"putCall":"PUT","symbol":"SPY_012122P150","description":"SPY Jan 21 2022 150 Put","exchangeName":"OPR","bid":0.08,"ask":1.58,"last":0.99,"mark":0.83,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660889633,"quoteTimeInLong":1582727401069,"netChange":0.04,"volatility":29.131,"delta":-0.019,"gamma":0,"theta":-0.004,"vega":0.197,"rho":-0.129,"openInterest":3104,"timeValue":0.99,"theoreticalOptionValue":0.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.05,"markChange":-0.16,"markPercentChange":-16.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_012122P155","description":"SPY Jan 21 2022 155 Put","exchangeName":"OPR","bid":0.22,"ask":1.72,"last":0.83,"mark":0.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582133539460,"quoteTimeInLong":1582727400872,"netChange":-0.31,"volatility":28.674,"delta":-0.021,"gamma":0,"theta":-0.004,"vega":0.221,"rho":-0.147,"openInterest":80,"timeValue":0.83,"theoreticalOptionValue":1.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-25.34,"markChange":-0.25,"markPercentChange":-20.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_012122P160","description":"SPY Jan 21 2022 160 Put","exchangeName":"OPR","bid":0.8,"ask":1.89,"last":1.29,"mark":1.35,"bidSize":50,"askSize":10,"bidAskSize":"50X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653581076,"quoteTimeInLong":1582727400961,"netChange":-0.04,"volatility":28.753,"delta":-0.026,"gamma":0,"theta":-0.005,"vega":0.261,"rho":-0.18,"openInterest":194,"timeValue":1.29,"theoreticalOptionValue":1.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.51,"markChange":-0.09,"markPercentChange":-6.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_012122P165","description":"SPY Jan 21 2022 165 Put","exchangeName":"OPR","bid":0.58,"ask":2.08,"last":1.15,"mark":1.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582297409104,"quoteTimeInLong":1582727400872,"netChange":-0.36,"volatility":28.773,"delta":-0.031,"gamma":0.001,"theta":-0.006,"vega":0.302,"rho":-0.216,"openInterest":136,"timeValue":1.15,"theoreticalOptionValue":1.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-21.93,"markChange":-0.33,"markPercentChange":-19.92,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_012122P170","description":"SPY Jan 21 2022 170 Put","exchangeName":"OPR","bid":1.2,"ask":2.3,"last":1.2,"mark":1.75,"bidSize":24,"askSize":10,"bidAskSize":"24X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582299778267,"quoteTimeInLong":1582727400872,"netChange":-0.5,"volatility":28.088,"delta":-0.034,"gamma":0.001,"theta":-0.006,"vega":0.326,"rho":-0.236,"openInterest":651,"timeValue":1.2,"theoreticalOptionValue":1.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.69,"markChange":-0.13,"markPercentChange":-7.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_012122P175","description":"SPY Jan 21 2022 175 Put","exchangeName":"OPR","bid":1.06,"ask":2.56,"last":1.23,"mark":1.81,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581607588058,"quoteTimeInLong":1582727400872,"netChange":-0.66,"volatility":27.287,"delta":-0.037,"gamma":0.001,"theta":-0.006,"vega":0.347,"rho":-0.254,"openInterest":69,"timeValue":1.23,"theoreticalOptionValue":2.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-31.37,"markChange":-0.3,"markPercentChange":-14.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_012122P180","description":"SPY Jan 21 2022 180 Put","exchangeName":"OPR","bid":1.34,"ask":2.84,"last":2.2,"mark":2.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650864592,"quoteTimeInLong":1582727400872,"netChange":0.08,"volatility":27.002,"delta":-0.042,"gamma":0.001,"theta":-0.007,"vega":0.386,"rho":-0.289,"openInterest":370,"timeValue":2.2,"theoreticalOptionValue":2.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.41,"markChange":-0.24,"markPercentChange":-10.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_012122P185","description":"SPY Jan 21 2022 185 Put","exchangeName":"OPR","bid":1.67,"ask":3.17,"last":2.4,"mark":2.42,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582578021324,"quoteTimeInLong":1582727400872,"netChange":-0.01,"volatility":26.735,"delta":-0.048,"gamma":0.001,"theta":-0.008,"vega":0.428,"rho":-0.329,"openInterest":80,"timeValue":2.4,"theoreticalOptionValue":2.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.37,"markChange":-0.32,"markPercentChange":-11.73,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_012122P190","description":"SPY Jan 21 2022 190 Put","exchangeName":"OPR","bid":2,"ask":4.4,"last":2.51,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582556743599,"quoteTimeInLong":1582727400872,"netChange":-0.22,"volatility":26.549,"delta":-0.054,"gamma":0.001,"theta":-0.009,"vega":0.475,"rho":-0.375,"openInterest":138,"timeValue":2.51,"theoreticalOptionValue":3.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.98,"markChange":0.05,"markPercentChange":1.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_012122P195","description":"SPY Jan 21 2022 195 Put","exchangeName":"OPR","bid":2,"ask":4.4,"last":3.19,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563659914,"quoteTimeInLong":1582727400870,"netChange":0.09,"volatility":26.294,"delta":-0.061,"gamma":0.001,"theta":-0.009,"vega":0.521,"rho":-0.422,"openInterest":63,"timeValue":3.19,"theoreticalOptionValue":3.515,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.67,"markChange":-0.36,"markPercentChange":-10.16,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_012122P200","description":"SPY Jan 21 2022 200 Put","exchangeName":"OPR","bid":2.45,"ask":4.85,"last":4,"mark":3.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662058201,"quoteTimeInLong":1582727400862,"netChange":0.5,"volatility":26.477,"delta":-0.071,"gamma":0.001,"theta":-0.01,"vega":0.585,"rho":-0.491,"openInterest":293,"timeValue":4,"theoreticalOptionValue":4.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.71,"markChange":-0.32,"markPercentChange":-8.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_012122P205","description":"SPY Jan 21 2022 205 Put","exchangeName":"OPR","bid":2.94,"ask":5.34,"last":4.02,"mark":4.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582563659963,"quoteTimeInLong":1582727400862,"netChange":0.09,"volatility":25.32,"delta":-0.074,"gamma":0.001,"theta":-0.01,"vega":0.603,"rho":-0.507,"openInterest":81,"timeValue":4.02,"theoreticalOptionValue":4.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.05,"markChange":-0.25,"markPercentChange":-5.59,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_012122P210","description":"SPY Jan 21 2022 210 Put","exchangeName":"OPR","bid":3.5,"ask":5.9,"last":5.3,"mark":4.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663971322,"quoteTimeInLong":1582727400862,"netChange":0.89,"volatility":25.555,"delta":-0.086,"gamma":0.001,"theta":-0.012,"vega":0.673,"rho":-0.588,"openInterest":1156,"timeValue":5.3,"theoreticalOptionValue":5.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":17.59,"markChange":-0.36,"markPercentChange":-7.1,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_012122P215","description":"SPY Jan 21 2022 215 Put","exchangeName":"OPR","bid":4.1,"ask":6.5,"last":4.55,"mark":5.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582562412577,"quoteTimeInLong":1582727400862,"netChange":-0.38,"volatility":25.293,"delta":-0.095,"gamma":0.002,"theta":-0.012,"vega":0.726,"rho":-0.651,"openInterest":138,"timeValue":4.55,"theoreticalOptionValue":5.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.54,"markChange":-0.43,"markPercentChange":-7.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_012122P220","description":"SPY Jan 21 2022 220 Put","exchangeName":"OPR","bid":4.77,"ask":7.17,"last":5.46,"mark":5.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582571683182,"quoteTimeInLong":1582727400862,"netChange":-0.03,"volatility":25.049,"delta":-0.105,"gamma":0.002,"theta":-0.013,"vega":0.781,"rho":-0.718,"openInterest":163,"timeValue":5.46,"theoreticalOptionValue":6.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.46,"markChange":-0.55,"markPercentChange":-8.41,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_012122P225","description":"SPY Jan 21 2022 225 Put","exchangeName":"OPR","bid":5.18,"ask":8.18,"last":7.25,"mark":6.68,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663052670,"quoteTimeInLong":1582727400862,"netChange":1.15,"volatility":24.798,"delta":-0.115,"gamma":0.002,"theta":-0.014,"vega":0.836,"rho":-0.79,"openInterest":347,"timeValue":7.25,"theoreticalOptionValue":7.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.75,"markChange":-0.62,"markPercentChange":-8.53,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_012122P230","description":"SPY Jan 21 2022 230 Put","exchangeName":"OPR","bid":5.96,"ask":8.96,"last":7.55,"mark":7.46,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661065978,"quoteTimeInLong":1582727400862,"netChange":0.79,"volatility":25.076,"delta":-0.13,"gamma":0.002,"theta":-0.015,"vega":0.909,"rho":-0.892,"openInterest":115,"timeValue":7.55,"theoreticalOptionValue":8.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.73,"markChange":-0.63,"markPercentChange":-7.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_012122P235","description":"SPY Jan 21 2022 235 Put","exchangeName":"OPR","bid":6.8,"ask":9.8,"last":8.73,"mark":8.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659334864,"quoteTimeInLong":1582727400862,"netChange":1.2,"volatility":24.247,"delta":-0.138,"gamma":0.002,"theta":-0.015,"vega":0.948,"rho":-0.943,"openInterest":118,"timeValue":8.73,"theoreticalOptionValue":8.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.54,"markChange":-0.58,"markPercentChange":-6.49,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_012122P240","description":"SPY Jan 21 2022 240 Put","exchangeName":"OPR","bid":7.7,"ask":10.7,"last":9.01,"mark":9.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582654465951,"quoteTimeInLong":1582727400862,"netChange":0.72,"volatility":23.973,"delta":-0.151,"gamma":0.002,"theta":-0.016,"vega":1.005,"rho":-1.025,"openInterest":1928,"timeValue":9.01,"theoreticalOptionValue":9.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.41,"markChange":-0.46,"markPercentChange":-4.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_012122P245","description":"SPY Jan 21 2022 245 Put","exchangeName":"OPR","bid":8.66,"ask":11.66,"last":6.31,"mark":10.16,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581541298610,"quoteTimeInLong":1582727400862,"netChange":-2.75,"volatility":23.686,"delta":-0.164,"gamma":0.002,"theta":-0.017,"vega":1.061,"rho":-1.111,"openInterest":132,"timeValue":6.31,"theoreticalOptionValue":10.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-26.22,"markChange":-0.33,"markPercentChange":-3.11,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_012122P250","description":"SPY Jan 21 2022 250 Put","exchangeName":"OPR","bid":9.7,"ask":12.49,"last":11.02,"mark":11.1,"bidSize":10,"askSize":3,"bidAskSize":"10X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660388298,"quoteTimeInLong":1582727401115,"netChange":1.19,"volatility":23.359,"delta":-0.178,"gamma":0.003,"theta":-0.017,"vega":1.116,"rho":-1.199,"openInterest":996,"timeValue":11.02,"theoreticalOptionValue":11.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.44,"markChange":-0.34,"markPercentChange":-2.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_012122P255","description":"SPY Jan 21 2022 255 Put","exchangeName":"OPR","bid":10,"ask":14.79,"last":8.41,"mark":12.4,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581362257456,"quoteTimeInLong":1582727400862,"netChange":-2.43,"volatility":23.137,"delta":-0.193,"gamma":0.003,"theta":-0.018,"vega":1.173,"rho":-1.297,"openInterest":79,"timeValue":8.41,"theoreticalOptionValue":12.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.33,"markChange":-0.18,"markPercentChange":-1.4,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_012122P260","description":"SPY Jan 21 2022 260 Put","exchangeName":"OPR","bid":11.07,"ask":15.87,"last":13.21,"mark":13.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664104865,"quoteTimeInLong":1582727400862,"netChange":1.36,"volatility":22.855,"delta":-0.208,"gamma":0.003,"theta":-0.018,"vega":1.228,"rho":-1.395,"openInterest":326,"timeValue":13.21,"theoreticalOptionValue":13.71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.88,"markChange":-0.24,"markPercentChange":-1.76,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_012122P265","description":"SPY Jan 21 2022 265 Put","exchangeName":"OPR","bid":12.3,"ask":17.1,"last":14,"mark":14.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655904267,"quoteTimeInLong":1582727400862,"netChange":1.09,"volatility":22.59,"delta":-0.224,"gamma":0.003,"theta":-0.019,"vega":1.282,"rho":-1.497,"openInterest":147,"timeValue":14,"theoreticalOptionValue":14.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.29,"markChange":-0.25,"markPercentChange":-1.65,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_012122P270","description":"SPY Jan 21 2022 270 Put","exchangeName":"OPR","bid":13.62,"ask":18.42,"last":16,"mark":16.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658686214,"quoteTimeInLong":1582727400862,"netChange":1.93,"volatility":22.304,"delta":-0.241,"gamma":0.003,"theta":-0.019,"vega":1.334,"rho":-1.602,"openInterest":188,"timeValue":16,"theoreticalOptionValue":16.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.89,"markChange":-0.21,"markPercentChange":-1.3,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_012122P275","description":"SPY Jan 21 2022 275 Put","exchangeName":"OPR","bid":15,"ask":19.8,"last":12.46,"mark":17.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582300369440,"quoteTimeInLong":1582727400862,"netChange":-2.78,"volatility":22.026,"delta":-0.259,"gamma":0.003,"theta":-0.02,"vega":1.384,"rho":-1.71,"openInterest":239,"timeValue":12.46,"theoreticalOptionValue":17.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.79,"markChange":-0.21,"markPercentChange":-1.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_012122P280","description":"SPY Jan 21 2022 280 Put","exchangeName":"OPR","bid":16.47,"ask":21.27,"last":18.86,"mark":18.87,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663766780,"quoteTimeInLong":1582727400862,"netChange":2.35,"volatility":21.749,"delta":-0.278,"gamma":0.004,"theta":-0.02,"vega":1.431,"rho":-1.82,"openInterest":455,"timeValue":18.86,"theoreticalOptionValue":19.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.35,"markChange":-0.2,"markPercentChange":-1.03,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_012122P285","description":"SPY Jan 21 2022 285 Put","exchangeName":"OPR","bid":18.01,"ask":22.81,"last":13.85,"mark":20.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581368932697,"quoteTimeInLong":1582727400862,"netChange":-4.01,"volatility":21.475,"delta":-0.297,"gamma":0.004,"theta":-0.02,"vega":1.476,"rho":-1.933,"openInterest":399,"timeValue":13.85,"theoreticalOptionValue":20.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-19.4,"markChange":-0.23,"markPercentChange":-1.13,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_012122P290","description":"SPY Jan 21 2022 290 Put","exchangeName":"OPR","bid":19.64,"ask":24.44,"last":21.17,"mark":22.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653581076,"quoteTimeInLong":1582727400862,"netChange":1.88,"volatility":21.172,"delta":-0.317,"gamma":0.004,"theta":-0.02,"vega":1.518,"rho":-2.048,"openInterest":1564,"timeValue":21.17,"theoreticalOptionValue":22.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.47,"markChange":-0.23,"markPercentChange":-1.02,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_012122P295","description":"SPY Jan 21 2022 295 Put","exchangeName":"OPR","bid":21.24,"ask":26.24,"last":22.62,"mark":23.74,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658932365,"quoteTimeInLong":1582727400956,"netChange":1.72,"volatility":20.909,"delta":-0.338,"gamma":0.004,"theta":-0.02,"vega":1.556,"rho":-2.164,"openInterest":144,"timeValue":22.62,"theoreticalOptionValue":23.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.21,"markChange":-0.15,"markPercentChange":-0.64,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_012122P300","description":"SPY Jan 21 2022 300 Put","exchangeName":"OPR","bid":23.03,"ask":27.25,"last":26,"mark":25.14,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664969749,"quoteTimeInLong":1582727400639,"netChange":3.47,"volatility":20.251,"delta":-0.359,"gamma":0.004,"theta":-0.02,"vega":1.589,"rho":-2.267,"openInterest":1059,"timeValue":26,"theoreticalOptionValue":25.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.61,"markChange":-0.38,"markPercentChange":-1.5,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_012122P305","description":"SPY Jan 21 2022 305 Put","exchangeName":"OPR","bid":24.91,"ask":29.91,"last":26.13,"mark":27.41,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653687531,"quoteTimeInLong":1582727400905,"netChange":1.97,"volatility":19.961,"delta":-0.382,"gamma":0.004,"theta":-0.02,"vega":1.618,"rho":-2.383,"openInterest":358,"timeValue":26.13,"theoreticalOptionValue":27.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.13,"markChange":-0.25,"markPercentChange":-0.89,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_012122P310","description":"SPY Jan 21 2022 310 Put","exchangeName":"OPR","bid":26.88,"ask":31.25,"last":30.33,"mark":29.07,"bidSize":1,"askSize":67,"bidAskSize":"1X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663026500,"quoteTimeInLong":1582727400739,"netChange":4.46,"volatility":19.662,"delta":-0.405,"gamma":0.005,"theta":-0.02,"vega":1.643,"rho":-2.498,"openInterest":541,"timeValue":30.33,"theoreticalOptionValue":29.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.99,"markChange":-0.73,"markPercentChange":-2.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_012122P315","description":"SPY Jan 21 2022 315 Put","exchangeName":"OPR","bid":30,"ask":33.94,"last":32.8,"mark":31.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662891971,"quoteTimeInLong":1582727400943,"netChange":5.06,"volatility":19.378,"delta":-0.43,"gamma":0.005,"theta":-0.02,"vega":1.661,"rho":-2.61,"openInterest":778,"timeValue":31.85,"theoreticalOptionValue":31.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.78,"markChange":-0.09,"markPercentChange":-0.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_012122P320","description":"SPY Jan 21 2022 320 Put","exchangeName":"OPR","bid":31.1,"ask":34.9,"last":34.66,"mark":33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663099595,"quoteTimeInLong":1582727400639,"netChange":4.94,"volatility":19.087,"delta":-0.455,"gamma":0.005,"theta":-0.019,"vega":1.673,"rho":-2.718,"openInterest":1526,"timeValue":28.71,"theoreticalOptionValue":33.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":14.39,"markChange":-1.34,"markPercentChange":-3.9,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_012122P325","description":"SPY Jan 21 2022 325 Put","exchangeName":"OPR","bid":33.39,"ask":38.39,"last":34.75,"mark":35.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653133709,"quoteTimeInLong":1582727400942,"netChange":2.93,"volatility":18.806,"delta":-0.48,"gamma":0.005,"theta":-0.019,"vega":1.678,"rho":-2.82,"openInterest":91,"timeValue":23.8,"theoreticalOptionValue":35.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8,"markChange":-0.77,"markPercentChange":-2.09,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_012122P330","description":"SPY Jan 21 2022 330 Put","exchangeName":"OPR","bid":35.8,"ask":40.8,"last":38,"mark":38.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657323493,"quoteTimeInLong":1582727400612,"netChange":3.94,"volatility":19.347,"delta":-0.501,"gamma":0.005,"theta":-0.019,"vega":1.677,"rho":-2.924,"openInterest":1951,"timeValue":22.05,"theoreticalOptionValue":39.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.03,"markChange":-0.93,"markPercentChange":-2.38,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_012122P335","description":"SPY Jan 21 2022 335 Put","exchangeName":"OPR","bid":38.36,"ask":43.36,"last":43.14,"mark":40.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662958049,"quoteTimeInLong":1582727400945,"netChange":6.74,"volatility":18.723,"delta":-0.529,"gamma":0.005,"theta":-0.018,"vega":1.667,"rho":-3.006,"openInterest":168,"timeValue":22.19,"theoreticalOptionValue":41.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.06,"markChange":-1.08,"markPercentChange":-2.58,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_012122P340","description":"SPY Jan 21 2022 340 Put","exchangeName":"OPR","bid":41.03,"ask":46.03,"last":39.12,"mark":43.53,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573477676,"quoteTimeInLong":1582727400962,"netChange":0.21,"volatility":18.602,"delta":-0.554,"gamma":0.005,"theta":-0.018,"vega":1.653,"rho":-3.081,"openInterest":99,"timeValue":13.17,"theoreticalOptionValue":44.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.47,"markChange":-1.26,"markPercentChange":-2.82,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_012122P345","description":"SPY Jan 21 2022 345 Put","exchangeName":"OPR","bid":43.9,"ask":48.9,"last":42,"mark":46.4,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582644258005,"quoteTimeInLong":1582727401079,"netChange":0.46,"volatility":18.358,"delta":-0.58,"gamma":0.005,"theta":-0.017,"vega":1.629,"rho":-3.143,"openInterest":9,"timeValue":11.05,"theoreticalOptionValue":47.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.97,"markChange":-1.39,"markPercentChange":-2.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_012122P350","description":"SPY Jan 21 2022 350 Put","exchangeName":"OPR","bid":46.94,"ask":51.94,"last":47.2,"mark":49.44,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652671482,"quoteTimeInLong":1582727401079,"netChange":2.88,"volatility":17.913,"delta":-0.608,"gamma":0.005,"theta":-0.016,"vega":1.594,"rho":-3.185,"openInterest":93,"timeValue":11.25,"theoreticalOptionValue":49.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.65,"markChange":-1.52,"markPercentChange":-2.99,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_012122P355","description":"SPY Jan 21 2022 355 Put","exchangeName":"OPR","bid":50.16,"ask":55.16,"last":48,"mark":52.66,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582564645062,"quoteTimeInLong":1582727401172,"netChange":0.67,"volatility":18.026,"delta":-0.63,"gamma":0.005,"theta":-0.016,"vega":1.56,"rho":-3.221,"openInterest":31,"timeValue":7.05,"theoreticalOptionValue":53.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.23,"markChange":-1.87,"markPercentChange":-3.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_012122P360","description":"SPY Jan 21 2022 360 Put","exchangeName":"OPR","bid":53.56,"ask":58.56,"last":52.5,"mark":56.06,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650342058,"quoteTimeInLong":1582727401172,"netChange":1.96,"volatility":17.578,"delta":-0.66,"gamma":0.005,"theta":-0.015,"vega":1.505,"rho":-3.222,"openInterest":143,"timeValue":6.55,"theoreticalOptionValue":56.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.38,"markChange":-2.03,"markPercentChange":-3.5,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_012122P365","description":"SPY Jan 21 2022 365 Put","exchangeName":"OPR","bid":57.14,"ask":62.14,"last":50.7,"mark":59.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580143283868,"quoteTimeInLong":1582727401172,"netChange":-3.05,"volatility":18.047,"delta":-0.675,"gamma":0.005,"theta":-0.015,"vega":1.473,"rho":-3.242,"openInterest":1,"timeValue":-0.25,"theoreticalOptionValue":60.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.94,"markChange":-2.03,"markPercentChange":-3.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_012122P370","description":"SPY Jan 21 2022 370 Put","exchangeName":"OPR","bid":60.92,"ask":65.92,"last":49.1,"mark":63.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582299428945,"quoteTimeInLong":1582727401172,"netChange":-8.05,"volatility":18.061,"delta":-0.697,"gamma":0.005,"theta":-0.014,"vega":1.423,"rho":-3.227,"openInterest":52,"timeValue":-6.85,"theoreticalOptionValue":64.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.33,"markChange":-1.83,"markPercentChange":-2.81,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_012122P375","description":"SPY Jan 21 2022 375 Put","exchangeName":"OPR","bid":64.8,"ask":69.8,"last":52.2,"mark":67.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580916054256,"quoteTimeInLong":1582727401172,"netChange":-8.62,"volatility":17.746,"delta":-0.723,"gamma":0.005,"theta":-0.013,"vega":1.351,"rho":-3.167,"openInterest":27,"timeValue":-8.75,"theoreticalOptionValue":68.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.44,"markChange":-2.02,"markPercentChange":-2.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_012122P380","description":"SPY Jan 21 2022 380 Put","exchangeName":"OPR","bid":68.86,"ask":73.86,"last":56.71,"mark":71.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581345008982,"quoteTimeInLong":1582727401172,"netChange":-8,"volatility":18.123,"delta":-0.736,"gamma":0.005,"theta":-0.013,"vega":1.312,"rho":-3.146,"openInterest":10,"timeValue":-9.24,"theoreticalOptionValue":72.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-10.88,"markChange":-2.18,"markPercentChange":-2.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_012122P385","description":"SPY Jan 21 2022 385 Put","exchangeName":"OPR","bid":73.04,"ask":78.04,"last":75,"mark":75.54,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1574793875369,"quoteTimeInLong":1582727401172,"netChange":6.4,"volatility":17.88,"delta":-0.76,"gamma":0.005,"theta":-0.011,"vega":1.234,"rho":-3.046,"openInterest":23,"timeValue":4.05,"theoreticalOptionValue":76.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.23,"markChange":-2.24,"markPercentChange":-2.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_012122P390","description":"SPY Jan 21 2022 390 Put","exchangeName":"OPR","bid":77.37,"ask":82.37,"last":71.28,"mark":79.87,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1578322478238,"quoteTimeInLong":1582727401172,"netChange":-1.4,"volatility":18.084,"delta":-0.775,"gamma":0.005,"theta":-0.011,"vega":1.182,"rho":-2.98,"openInterest":4,"timeValue":-4.67,"theoreticalOptionValue":80.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.71,"markChange":-2.23,"markPercentChange":-2.72,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_012122P395","description":"SPY Jan 21 2022 395 Put","exchangeName":"OPR","bid":81.71,"ask":86.71,"last":68.7,"mark":84.21,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579791693267,"quoteTimeInLong":1582727401172,"netChange":-8.25,"volatility":18.119,"delta":-0.792,"gamma":0.004,"theta":-0.01,"vega":1.117,"rho":-2.875,"openInterest":8,"timeValue":-12.25,"theoreticalOptionValue":85.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-9.53,"markChange":-2.39,"markPercentChange":-2.76,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_012122P400","description":"SPY Jan 21 2022 400 Put","exchangeName":"OPR","bid":86.17,"ask":91.17,"last":81.03,"mark":88.67,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":91.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582567248374,"quoteTimeInLong":1582727401172,"netChange":-0.33,"volatility":17.66,"delta":-0.819,"gamma":0.004,"theta":-0.009,"vega":1.006,"rho":-2.645,"openInterest":39,"timeValue":-4.92,"theoreticalOptionValue":88.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-0.36,"markChange":-2.5,"markPercentChange":-2.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_012122P405","description":"SPY Jan 21 2022 405 Put","exchangeName":"OPR","bid":90.73,"ask":95.73,"last":0,"mark":93.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.547,"delta":-0.816,"gamma":0.004,"theta":-0.009,"vega":1.015,"rho":-2.69,"openInterest":0,"timeValue":2.28,"theoreticalOptionValue":94.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.54,"markPercentChange":-2.65,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_012122P410","description":"SPY Jan 21 2022 410 Put","exchangeName":"OPR","bid":95.27,"ask":100.27,"last":0,"mark":97.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":18.825,"delta":-0.825,"gamma":0.004,"theta":-0.009,"vega":0.972,"rho":-2.6,"openInterest":0,"timeValue":1.82,"theoreticalOptionValue":98.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.7,"markPercentChange":-2.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_012122P415","description":"SPY Jan 21 2022 415 Put","exchangeName":"OPR","bid":99.92,"ask":104.92,"last":0,"mark":102.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.946,"delta":-0.837,"gamma":0.004,"theta":-0.009,"vega":0.915,"rho":-2.464,"openInterest":0,"timeValue":1.47,"theoreticalOptionValue":103.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.82,"markPercentChange":-2.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"PUT","symbol":"SPY_012122P420","description":"SPY Jan 21 2022 420 Put","exchangeName":"OPR","bid":104.64,"ask":109.64,"last":97.79,"mark":107.14,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1577113448732,"quoteTimeInLong":1582727401172,"netChange":-1.86,"volatility":20.377,"delta":-0.822,"gamma":0.003,"theta":-0.01,"vega":0.979,"rho":-2.652,"openInterest":0,"timeValue":-8.16,"theoreticalOptionValue":108.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.69,"markChange":-2.88,"markPercentChange":-2.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"PUT","symbol":"SPY_012122P425","description":"SPY Jan 21 2022 425 Put","exchangeName":"OPR","bid":109.47,"ask":114.47,"last":0,"mark":111.97,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":20.564,"delta":-0.831,"gamma":0.003,"theta":-0.01,"vega":0.935,"rho":-2.545,"openInterest":0,"timeValue":1.02,"theoreticalOptionValue":113.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.82,"markPercentChange":-2.46,"inTheMoney":true,"mini":false,"nonStandard":false}],"430.0":[{"putCall":"PUT","symbol":"SPY_012122P430","description":"SPY Jan 21 2022 430 Put","exchangeName":"OPR","bid":114.33,"ask":119.33,"last":0,"mark":116.83,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":21.135,"delta":-0.832,"gamma":0.003,"theta":-0.01,"vega":0.925,"rho":-2.528,"openInterest":0,"timeValue":0.88,"theoreticalOptionValue":118.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":430,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.73,"markPercentChange":-2.29,"inTheMoney":true,"mini":false,"nonStandard":false}],"435.0":[{"putCall":"PUT","symbol":"SPY_012122P435","description":"SPY Jan 21 2022 435 Put","exchangeName":"OPR","bid":119.25,"ask":124.25,"last":0,"mark":121.75,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":124.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":21.607,"delta":-0.835,"gamma":0.003,"theta":-0.01,"vega":0.909,"rho":-2.489,"openInterest":0,"timeValue":0.8,"theoreticalOptionValue":123.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":435,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.59,"markPercentChange":-2.08,"inTheMoney":true,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"PUT","symbol":"SPY_012122P440","description":"SPY Jan 21 2022 440 Put","exchangeName":"OPR","bid":124.16,"ask":129.16,"last":0,"mark":126.66,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":129.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":22.083,"delta":-0.837,"gamma":0.003,"theta":-0.01,"vega":0.894,"rho":-2.452,"openInterest":0,"timeValue":0.71,"theoreticalOptionValue":128.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.48,"markPercentChange":-1.92,"inTheMoney":true,"mini":false,"nonStandard":false}],"445.0":[{"putCall":"PUT","symbol":"SPY_012122P445","description":"SPY Jan 21 2022 445 Put","exchangeName":"OPR","bid":129.14,"ask":134.14,"last":0,"mark":131.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401181,"netChange":0,"volatility":22.65,"delta":-0.837,"gamma":0.003,"theta":-0.01,"vega":0.888,"rho":-2.44,"openInterest":0,"timeValue":0.69,"theoreticalOptionValue":133.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":445,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.31,"markPercentChange":-1.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"450.0":[{"putCall":"PUT","symbol":"SPY_012122P450","description":"SPY Jan 21 2022 450 Put","exchangeName":"OPR","bid":134.13,"ask":139.13,"last":117.85,"mark":136.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1579715022522,"quoteTimeInLong":1582727401181,"netChange":-10.38,"volatility":23.185,"delta":-0.838,"gamma":0.003,"theta":-0.01,"vega":0.881,"rho":-2.421,"openInterest":0,"timeValue":-18.1,"theoreticalOptionValue":138.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":450,"expirationDate":1642813200000,"daysToExpiration":695,"expirationType":"R","lastTradingDay":1642741200000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-7.48,"markChange":-2.2,"markPercentChange":-1.58,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2022-03-18:751":{"150.0":[{"putCall":"PUT","symbol":"SPY_031822P150","description":"SPY Mar 18 2022 150 Put","exchangeName":"OPR","bid":0.22,"ask":1.72,"last":0,"mark":0.97,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":27.897,"delta":-0.018,"gamma":0,"theta":-0.004,"vega":0.2,"rho":-0.135,"openInterest":0,"timeValue":0.97,"theoreticalOptionValue":0.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":150,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.05,"markPercentChange":-4.66,"inTheMoney":false,"mini":false,"nonStandard":false}],"155.0":[{"putCall":"PUT","symbol":"SPY_031822P155","description":"SPY Mar 18 2022 155 Put","exchangeName":"OPR","bid":0.39,"ask":1.89,"last":0,"mark":1.14,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":28.425,"delta":-0.024,"gamma":0,"theta":-0.005,"vega":0.25,"rho":-0.178,"openInterest":0,"timeValue":1.14,"theoreticalOptionValue":1.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":155,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.01,"markPercentChange":0.85,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_031822P160","description":"SPY Mar 18 2022 160 Put","exchangeName":"OPR","bid":0.58,"ask":2.08,"last":1.5,"mark":1.33,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664643686,"quoteTimeInLong":1582727400874,"netChange":0.33,"volatility":26.651,"delta":-0.022,"gamma":0,"theta":-0.004,"vega":0.24,"rho":-0.167,"openInterest":19,"timeValue":1.5,"theoreticalOptionValue":1.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":26.73,"markChange":0.09,"markPercentChange":6.96,"inTheMoney":false,"mini":false,"nonStandard":false}],"165.0":[{"putCall":"PUT","symbol":"SPY_031822P165","description":"SPY Mar 18 2022 165 Put","exchangeName":"OPR","bid":0.8,"ask":2.3,"last":0,"mark":1.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":27.747,"delta":-0.031,"gamma":0.001,"theta":-0.006,"vega":0.314,"rho":-0.233,"openInterest":0,"timeValue":1.55,"theoreticalOptionValue":1.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":165,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.05,"markPercentChange":-3.22,"inTheMoney":false,"mini":false,"nonStandard":false}],"170.0":[{"putCall":"PUT","symbol":"SPY_031822P170","description":"SPY Mar 18 2022 170 Put","exchangeName":"OPR","bid":1.05,"ask":2.55,"last":0,"mark":1.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":27.406,"delta":-0.035,"gamma":0.001,"theta":-0.006,"vega":0.349,"rho":-0.265,"openInterest":0,"timeValue":1.8,"theoreticalOptionValue":2.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":170,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.16,"markPercentChange":-8.14,"inTheMoney":false,"mini":false,"nonStandard":false}],"175.0":[{"putCall":"PUT","symbol":"SPY_031822P175","description":"SPY Mar 18 2022 175 Put","exchangeName":"OPR","bid":1.33,"ask":2.83,"last":0,"mark":2.08,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":27.104,"delta":-0.04,"gamma":0.001,"theta":-0.007,"vega":0.387,"rho":-0.301,"openInterest":0,"timeValue":2.08,"theoreticalOptionValue":2.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":175,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.24,"markPercentChange":-10.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_031822P180","description":"SPY Mar 18 2022 180 Put","exchangeName":"OPR","bid":1.66,"ask":3.16,"last":0,"mark":2.41,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":26.825,"delta":-0.046,"gamma":0.001,"theta":-0.007,"vega":0.429,"rho":-0.341,"openInterest":0,"timeValue":2.41,"theoreticalOptionValue":2.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.27,"markPercentChange":-9.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"185.0":[{"putCall":"PUT","symbol":"SPY_031822P185","description":"SPY Mar 18 2022 185 Put","exchangeName":"OPR","bid":2,"ask":4.4,"last":2.95,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657134508,"quoteTimeInLong":1582727400874,"netChange":0.2,"volatility":26.548,"delta":-0.051,"gamma":0.001,"theta":-0.008,"vega":0.472,"rho":-0.384,"openInterest":2,"timeValue":2.95,"theoreticalOptionValue":3.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":185,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.53,"markChange":0.17,"markPercentChange":5.48,"inTheMoney":false,"mini":false,"nonStandard":false}],"190.0":[{"putCall":"PUT","symbol":"SPY_031822P190","description":"SPY Mar 18 2022 190 Put","exchangeName":"OPR","bid":2,"ask":4.4,"last":0,"mark":3.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":26.269,"delta":-0.058,"gamma":0.001,"theta":-0.009,"vega":0.517,"rho":-0.432,"openInterest":0,"timeValue":3.2,"theoreticalOptionValue":3.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":190,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.22,"markPercentChange":-6.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"195.0":[{"putCall":"PUT","symbol":"SPY_031822P195","description":"SPY Mar 18 2022 195 Put","exchangeName":"OPR","bid":2.42,"ask":4.82,"last":0,"mark":3.62,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":26.03,"delta":-0.065,"gamma":0.001,"theta":-0.009,"vega":0.566,"rho":-0.484,"openInterest":0,"timeValue":3.62,"theoreticalOptionValue":3.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":195,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.27,"markPercentChange":-6.94,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_031822P200","description":"SPY Mar 18 2022 200 Put","exchangeName":"OPR","bid":2.91,"ask":5.31,"last":3.66,"mark":4.11,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582645607220,"quoteTimeInLong":1582727400874,"netChange":-0.29,"volatility":25.776,"delta":-0.072,"gamma":0.001,"theta":-0.01,"vega":0.616,"rho":-0.54,"openInterest":4,"timeValue":3.66,"theoreticalOptionValue":4.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-6.61,"markChange":-0.28,"markPercentChange":-6.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_031822P205","description":"SPY Mar 18 2022 205 Put","exchangeName":"OPR","bid":3.46,"ask":5.86,"last":0,"mark":4.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":25.515,"delta":-0.08,"gamma":0.001,"theta":-0.011,"vega":0.668,"rho":-0.6,"openInterest":0,"timeValue":4.66,"theoreticalOptionValue":4.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.29,"markPercentChange":-5.88,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_031822P210","description":"SPY Mar 18 2022 210 Put","exchangeName":"OPR","bid":4.05,"ask":6.45,"last":0,"mark":5.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":25.28,"delta":-0.089,"gamma":0.001,"theta":-0.011,"vega":0.721,"rho":-0.665,"openInterest":0,"timeValue":5.25,"theoreticalOptionValue":5.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.31,"markPercentChange":-5.56,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_031822P215","description":"SPY Mar 18 2022 215 Put","exchangeName":"OPR","bid":4.71,"ask":7.11,"last":0,"mark":5.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":25.031,"delta":-0.099,"gamma":0.002,"theta":-0.012,"vega":0.776,"rho":-0.733,"openInterest":0,"timeValue":5.91,"theoreticalOptionValue":6.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.26,"markPercentChange":-4.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_031822P220","description":"SPY Mar 18 2022 220 Put","exchangeName":"OPR","bid":5.11,"ask":8.11,"last":0,"mark":6.61,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":24.778,"delta":-0.109,"gamma":0.002,"theta":-0.013,"vega":0.832,"rho":-0.806,"openInterest":0,"timeValue":6.61,"theoreticalOptionValue":6.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.17,"markPercentChange":-2.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_031822P225","description":"SPY Mar 18 2022 225 Put","exchangeName":"OPR","bid":5.88,"ask":8.88,"last":0,"mark":7.38,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":24.153,"delta":-0.117,"gamma":0.002,"theta":-0.013,"vega":0.875,"rho":-0.862,"openInterest":0,"timeValue":7.38,"theoreticalOptionValue":7.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.01,"markPercentChange":-0.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_031822P230","description":"SPY Mar 18 2022 230 Put","exchangeName":"OPR","bid":6.7,"ask":9.7,"last":8.7,"mark":8.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664974215,"quoteTimeInLong":1582727400874,"netChange":1.16,"volatility":24.295,"delta":-0.13,"gamma":0.002,"theta":-0.014,"vega":0.946,"rho":-0.965,"openInterest":6,"timeValue":8.7,"theoreticalOptionValue":8.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.95,"markChange":-0.15,"markPercentChange":-1.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_031822P235","description":"SPY Mar 18 2022 235 Put","exchangeName":"OPR","bid":7.59,"ask":10.59,"last":0,"mark":9.09,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":24.036,"delta":-0.142,"gamma":0.002,"theta":-0.015,"vega":1.004,"rho":-1.05,"openInterest":0,"timeValue":9.09,"theoreticalOptionValue":9.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.22,"markPercentChange":-2.37,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_031822P240","description":"SPY Mar 18 2022 240 Put","exchangeName":"OPR","bid":8.53,"ask":11.53,"last":10,"mark":10.03,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660353225,"quoteTimeInLong":1582727400874,"netChange":0.88,"volatility":23.791,"delta":-0.155,"gamma":0.002,"theta":-0.015,"vega":1.061,"rho":-1.139,"openInterest":2,"timeValue":10,"theoreticalOptionValue":10.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.58,"markChange":-0.24,"markPercentChange":-2.38,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_031822P245","description":"SPY Mar 18 2022 245 Put","exchangeName":"OPR","bid":9.54,"ask":12.54,"last":0,"mark":11.04,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":23.541,"delta":-0.168,"gamma":0.002,"theta":-0.016,"vega":1.119,"rho":-1.233,"openInterest":0,"timeValue":11.04,"theoreticalOptionValue":11.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.2,"markPercentChange":-1.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_031822P250","description":"SPY Mar 18 2022 250 Put","exchangeName":"OPR","bid":10,"ask":14.6,"last":11.95,"mark":12.3,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657134508,"quoteTimeInLong":1582727401066,"netChange":1.08,"volatility":23.268,"delta":-0.182,"gamma":0.003,"theta":-0.017,"vega":1.176,"rho":-1.329,"openInterest":9,"timeValue":11.95,"theoreticalOptionValue":12.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.8,"markChange":0.02,"markPercentChange":0.2,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_031822P255","description":"SPY Mar 18 2022 255 Put","exchangeName":"OPR","bid":10.86,"ask":15.66,"last":0,"mark":13.26,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":23.011,"delta":-0.196,"gamma":0.003,"theta":-0.017,"vega":1.232,"rho":-1.43,"openInterest":0,"timeValue":13.26,"theoreticalOptionValue":13.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.14,"markPercentChange":-1.01,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_031822P260","description":"SPY Mar 18 2022 260 Put","exchangeName":"OPR","bid":12.07,"ask":16.87,"last":13,"mark":14.47,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582643253239,"quoteTimeInLong":1582727400874,"netChange":0.12,"volatility":22.755,"delta":-0.212,"gamma":0.003,"theta":-0.018,"vega":1.287,"rho":-1.534,"openInterest":1,"timeValue":13,"theoreticalOptionValue":14.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0.79,"markChange":-0.12,"markPercentChange":-0.83,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_031822P265","description":"SPY Mar 18 2022 265 Put","exchangeName":"OPR","bid":13.35,"ask":18.15,"last":0,"mark":15.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727400874,"netChange":0,"volatility":22.482,"delta":-0.228,"gamma":0.003,"theta":-0.018,"vega":1.341,"rho":-1.641,"openInterest":0,"timeValue":15.75,"theoreticalOptionValue":15.835,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.09,"markPercentChange":-0.54,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_031822P270","description":"SPY Mar 18 2022 270 Put","exchangeName":"OPR","bid":14.7,"ask":19.5,"last":0,"mark":17.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":22.21,"delta":-0.244,"gamma":0.003,"theta":-0.018,"vega":1.393,"rho":-1.751,"openInterest":0,"timeValue":17.1,"theoreticalOptionValue":17.155,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.06,"markPercentChange":-0.32,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_031822P275","description":"SPY Mar 18 2022 275 Put","exchangeName":"OPR","bid":16.13,"ask":20.93,"last":0,"mark":18.53,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":21.955,"delta":-0.262,"gamma":0.003,"theta":-0.019,"vega":1.443,"rho":-1.865,"openInterest":0,"timeValue":18.53,"theoreticalOptionValue":18.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.05,"markPercentChange":-0.27,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_031822P280","description":"SPY Mar 18 2022 280 Put","exchangeName":"OPR","bid":17.62,"ask":22.42,"last":0,"mark":20.02,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":21.693,"delta":-0.28,"gamma":0.003,"theta":-0.019,"vega":1.491,"rho":-1.981,"openInterest":0,"timeValue":20.02,"theoreticalOptionValue":20.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.06,"markPercentChange":-0.28,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_031822P285","description":"SPY Mar 18 2022 285 Put","exchangeName":"OPR","bid":19.2,"ask":24,"last":0,"mark":21.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":21.431,"delta":-0.298,"gamma":0.004,"theta":-0.019,"vega":1.535,"rho":-2.099,"openInterest":0,"timeValue":21.6,"theoreticalOptionValue":21.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.06,"markPercentChange":-0.26,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_031822P290","description":"SPY Mar 18 2022 290 Put","exchangeName":"OPR","bid":20.73,"ask":25.73,"last":21.03,"mark":23.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582647050456,"quoteTimeInLong":1582727401172,"netChange":0.49,"volatility":21.16,"delta":-0.318,"gamma":0.004,"theta":-0.019,"vega":1.577,"rho":-2.219,"openInterest":5,"timeValue":21.03,"theoreticalOptionValue":23.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":2.08,"markChange":-0.11,"markPercentChange":-0.47,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_031822P295","description":"SPY Mar 18 2022 295 Put","exchangeName":"OPR","bid":22.48,"ask":27.48,"last":0,"mark":24.98,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":20.905,"delta":-0.338,"gamma":0.004,"theta":-0.02,"vega":1.615,"rho":-2.339,"openInterest":0,"timeValue":24.98,"theoreticalOptionValue":25.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.16,"markPercentChange":-0.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_031822P300","description":"SPY Mar 18 2022 300 Put","exchangeName":"OPR","bid":24.27,"ask":29.27,"last":0,"mark":26.77,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":20.27,"delta":-0.359,"gamma":0.004,"theta":-0.019,"vega":1.648,"rho":-2.445,"openInterest":0,"timeValue":26.77,"theoreticalOptionValue":26.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.22,"markPercentChange":-0.82,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_031822P305","description":"SPY Mar 18 2022 305 Put","exchangeName":"OPR","bid":26.18,"ask":31.18,"last":0,"mark":28.68,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":19.988,"delta":-0.381,"gamma":0.004,"theta":-0.019,"vega":1.678,"rho":-2.565,"openInterest":0,"timeValue":28.68,"theoreticalOptionValue":28.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.16,"markPercentChange":-0.57,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_031822P310","description":"SPY Mar 18 2022 310 Put","exchangeName":"OPR","bid":28.15,"ask":33.15,"last":0,"mark":30.65,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":19.712,"delta":-0.403,"gamma":0.004,"theta":-0.019,"vega":1.702,"rho":-2.683,"openInterest":0,"timeValue":30.65,"theoreticalOptionValue":30.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.05,"markPercentChange":-0.17,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_031822P315","description":"SPY Mar 18 2022 315 Put","exchangeName":"OPR","bid":30.23,"ask":35.23,"last":0,"mark":32.73,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":19.429,"delta":-0.426,"gamma":0.005,"theta":-0.019,"vega":1.721,"rho":-2.798,"openInterest":0,"timeValue":31.78,"theoreticalOptionValue":32.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.06,"markPercentChange":-0.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_031822P320","description":"SPY Mar 18 2022 320 Put","exchangeName":"OPR","bid":32.39,"ask":37.39,"last":0,"mark":34.89,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":19.154,"delta":-0.45,"gamma":0.005,"theta":-0.018,"vega":1.734,"rho":-2.909,"openInterest":0,"timeValue":28.94,"theoreticalOptionValue":34.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.28,"markPercentChange":-0.79,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_031822P325","description":"SPY Mar 18 2022 325 Put","exchangeName":"OPR","bid":34.68,"ask":39.68,"last":0,"mark":37.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.885,"delta":-0.475,"gamma":0.005,"theta":-0.018,"vega":1.74,"rho":-3.014,"openInterest":0,"timeValue":26.23,"theoreticalOptionValue":36.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.44,"markPercentChange":-1.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_031822P330","description":"SPY Mar 18 2022 330 Put","exchangeName":"OPR","bid":37.09,"ask":42.09,"last":0,"mark":39.59,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":19.182,"delta":-0.497,"gamma":0.005,"theta":-0.018,"vega":1.739,"rho":-3.121,"openInterest":0,"timeValue":23.64,"theoreticalOptionValue":40.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.61,"markPercentChange":-1.51,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_031822P335","description":"SPY Mar 18 2022 335 Put","exchangeName":"OPR","bid":39.62,"ask":44.62,"last":0,"mark":42.12,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.654,"delta":-0.523,"gamma":0.005,"theta":-0.017,"vega":1.731,"rho":-3.206,"openInterest":0,"timeValue":21.17,"theoreticalOptionValue":42.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.84,"markPercentChange":-1.95,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_031822P340","description":"SPY Mar 18 2022 340 Put","exchangeName":"OPR","bid":42.3,"ask":47.3,"last":0,"mark":44.8,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.427,"delta":-0.548,"gamma":0.005,"theta":-0.017,"vega":1.717,"rho":-3.283,"openInterest":0,"timeValue":18.85,"theoreticalOptionValue":45.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-0.92,"markPercentChange":-2.02,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_031822P345","description":"SPY Mar 18 2022 345 Put","exchangeName":"OPR","bid":45.14,"ask":50.14,"last":0,"mark":47.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.229,"delta":-0.573,"gamma":0.005,"theta":-0.016,"vega":1.695,"rho":-3.348,"openInterest":0,"timeValue":16.69,"theoreticalOptionValue":48.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.13,"markPercentChange":-2.31,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_031822P350","description":"SPY Mar 18 2022 350 Put","exchangeName":"OPR","bid":48.13,"ask":53.13,"last":54,"mark":50.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659363273,"quoteTimeInLong":1582727401172,"netChange":8.1,"volatility":18.068,"delta":-0.598,"gamma":0.005,"theta":-0.016,"vega":1.666,"rho":-3.398,"openInterest":10,"timeValue":18.05,"theoreticalOptionValue":51.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":15.59,"markChange":-1.31,"markPercentChange":-2.52,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_031822P355","description":"SPY Mar 18 2022 355 Put","exchangeName":"OPR","bid":51.33,"ask":56.33,"last":0,"mark":53.83,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":17.862,"delta":-0.623,"gamma":0.005,"theta":-0.015,"vega":1.628,"rho":-3.431,"openInterest":0,"timeValue":12.88,"theoreticalOptionValue":54.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.33,"markPercentChange":-2.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_031822P360","description":"SPY Mar 18 2022 360 Put","exchangeName":"OPR","bid":54.63,"ask":59.63,"last":0,"mark":57.13,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":17.731,"delta":-0.648,"gamma":0.005,"theta":-0.014,"vega":1.584,"rho":-3.446,"openInterest":0,"timeValue":11.18,"theoreticalOptionValue":57.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.5,"markPercentChange":-2.55,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_031822P365","description":"SPY Mar 18 2022 365 Put","exchangeName":"OPR","bid":58.14,"ask":63.14,"last":0,"mark":60.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.132,"delta":-0.663,"gamma":0.005,"theta":-0.014,"vega":1.551,"rho":-3.468,"openInterest":0,"timeValue":9.69,"theoreticalOptionValue":61.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.61,"markPercentChange":-2.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_031822P370","description":"SPY Mar 18 2022 370 Put","exchangeName":"OPR","bid":61.84,"ask":66.84,"last":0,"mark":64.34,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":17.942,"delta":-0.687,"gamma":0.005,"theta":-0.013,"vega":1.495,"rho":-3.446,"openInterest":0,"timeValue":8.39,"theoreticalOptionValue":65.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.73,"markPercentChange":-2.62,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_031822P375","description":"SPY Mar 18 2022 375 Put","exchangeName":"OPR","bid":65.64,"ask":70.64,"last":0,"mark":68.14,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":17.944,"delta":-0.708,"gamma":0.005,"theta":-0.013,"vega":1.44,"rho":-3.415,"openInterest":0,"timeValue":7.19,"theoreticalOptionValue":69.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.88,"markPercentChange":-2.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_031822P380","description":"SPY Mar 18 2022 380 Put","exchangeName":"OPR","bid":69.61,"ask":74.61,"last":0,"mark":72.11,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":17.978,"delta":-0.727,"gamma":0.005,"theta":-0.012,"vega":1.384,"rho":-3.368,"openInterest":0,"timeValue":6.16,"theoreticalOptionValue":73.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2,"markPercentChange":-2.7,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_031822P385","description":"SPY Mar 18 2022 385 Put","exchangeName":"OPR","bid":73.72,"ask":78.72,"last":0,"mark":76.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":17.962,"delta":-0.747,"gamma":0.005,"theta":-0.011,"vega":1.321,"rho":-3.298,"openInterest":0,"timeValue":5.27,"theoreticalOptionValue":77.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.12,"markPercentChange":-2.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_031822P390","description":"SPY Mar 18 2022 390 Put","exchangeName":"OPR","bid":77.93,"ask":82.93,"last":0,"mark":80.43,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.129,"delta":-0.762,"gamma":0.004,"theta":-0.011,"vega":1.268,"rho":-3.234,"openInterest":0,"timeValue":4.48,"theoreticalOptionValue":81.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.26,"markPercentChange":-2.73,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_031822P395","description":"SPY Mar 18 2022 395 Put","exchangeName":"OPR","bid":82.24,"ask":87.24,"last":0,"mark":84.74,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.149,"delta":-0.779,"gamma":0.004,"theta":-0.01,"vega":1.203,"rho":-3.133,"openInterest":0,"timeValue":3.79,"theoreticalOptionValue":85.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.39,"markPercentChange":-2.74,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_031822P400","description":"SPY Mar 18 2022 400 Put","exchangeName":"OPR","bid":86.68,"ask":91.68,"last":0,"mark":89.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":91.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.321,"delta":-0.792,"gamma":0.004,"theta":-0.01,"vega":1.149,"rho":-3.043,"openInterest":0,"timeValue":3.23,"theoreticalOptionValue":90.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.49,"markPercentChange":-2.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"405.0":[{"putCall":"PUT","symbol":"SPY_031822P405","description":"SPY Mar 18 2022 405 Put","exchangeName":"OPR","bid":91.15,"ask":96.15,"last":0,"mark":93.65,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.54,"delta":-0.804,"gamma":0.004,"theta":-0.009,"vega":1.1,"rho":-2.952,"openInterest":0,"timeValue":2.7,"theoreticalOptionValue":94.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":405,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.58,"markPercentChange":-2.68,"inTheMoney":true,"mini":false,"nonStandard":false}],"410.0":[{"putCall":"PUT","symbol":"SPY_031822P410","description":"SPY Mar 18 2022 410 Put","exchangeName":"OPR","bid":95.68,"ask":100.68,"last":0,"mark":98.18,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.81,"delta":-0.813,"gamma":0.004,"theta":-0.009,"vega":1.056,"rho":-2.865,"openInterest":0,"timeValue":2.23,"theoreticalOptionValue":99.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":410,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.69,"markPercentChange":-2.66,"inTheMoney":true,"mini":false,"nonStandard":false}],"415.0":[{"putCall":"PUT","symbol":"SPY_031822P415","description":"SPY Mar 18 2022 415 Put","exchangeName":"OPR","bid":100.23,"ask":105.23,"last":0,"mark":102.73,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.277,"delta":-0.84,"gamma":0.004,"theta":-0.008,"vega":0.932,"rho":-2.55,"openInterest":0,"timeValue":1.78,"theoreticalOptionValue":103.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":415,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.79,"markPercentChange":-2.64,"inTheMoney":true,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"PUT","symbol":"SPY_031822P420","description":"SPY Mar 18 2022 420 Put","exchangeName":"OPR","bid":104.89,"ask":109.89,"last":0,"mark":107.39,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":19.374,"delta":-0.83,"gamma":0.004,"theta":-0.009,"vega":0.974,"rho":-2.684,"openInterest":0,"timeValue":1.44,"theoreticalOptionValue":108.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.83,"markPercentChange":-2.57,"inTheMoney":true,"mini":false,"nonStandard":false}],"425.0":[{"putCall":"PUT","symbol":"SPY_031822P425","description":"SPY Mar 18 2022 425 Put","exchangeName":"OPR","bid":109.66,"ask":114.66,"last":0,"mark":112.16,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":20.088,"delta":-0.828,"gamma":0.003,"theta":-0.009,"vega":0.977,"rho":-2.707,"openInterest":0,"timeValue":1.21,"theoreticalOptionValue":113.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":425,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.8,"markPercentChange":-2.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"430.0":[{"putCall":"PUT","symbol":"SPY_031822P430","description":"SPY Mar 18 2022 430 Put","exchangeName":"OPR","bid":114.46,"ask":119.46,"last":0,"mark":116.96,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":20.523,"delta":-0.832,"gamma":0.003,"theta":-0.009,"vega":0.956,"rho":-2.658,"openInterest":0,"timeValue":1.01,"theoreticalOptionValue":118.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":430,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.75,"markPercentChange":-2.3,"inTheMoney":true,"mini":false,"nonStandard":false}],"435.0":[{"putCall":"PUT","symbol":"SPY_031822P435","description":"SPY Mar 18 2022 435 Put","exchangeName":"OPR","bid":119.28,"ask":124.28,"last":0,"mark":121.78,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":124.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":20.45,"delta":-0.845,"gamma":0.003,"theta":-0.008,"vega":0.887,"rho":-2.46,"openInterest":0,"timeValue":0.83,"theoreticalOptionValue":122.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":435,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.72,"markPercentChange":-2.18,"inTheMoney":true,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"PUT","symbol":"SPY_031822P440","description":"SPY Mar 18 2022 440 Put","exchangeName":"OPR","bid":124.24,"ask":129.24,"last":0,"mark":126.74,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":129.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":21.23,"delta":-0.841,"gamma":0.003,"theta":-0.009,"vega":0.903,"rho":-2.515,"openInterest":0,"timeValue":0.79,"theoreticalOptionValue":127.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1647648000000,"daysToExpiration":751,"expirationType":"R","lastTradingDay":1647576000000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.56,"markPercentChange":-1.98,"inTheMoney":true,"mini":false,"nonStandard":false}]},"2022-12-16:1024":{"140.0":[{"putCall":"PUT","symbol":"SPY_121622P140","description":"SPY Dec 16 2022 140 Put","exchangeName":"OPR","bid":1.01,"ask":2.06,"last":1.13,"mark":1.54,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663066823,"quoteTimeInLong":1582727400874,"netChange":-0.19,"volatility":27.772,"delta":-0.021,"gamma":0,"theta":-0.003,"vega":0.267,"rho":-0.221,"openInterest":183,"timeValue":1.13,"theoreticalOptionValue":1.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":140,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.5,"markChange":0.16,"markPercentChange":12.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"160.0":[{"putCall":"PUT","symbol":"SPY_121622P160","description":"SPY Dec 16 2022 160 Put","exchangeName":"OPR","bid":1.61,"ask":3.11,"last":2.45,"mark":2.36,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658750707,"quoteTimeInLong":1582727400874,"netChange":0.4,"volatility":26.601,"delta":-0.036,"gamma":0.001,"theta":-0.005,"vega":0.414,"rho":-0.375,"openInterest":114,"timeValue":2.45,"theoreticalOptionValue":2.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":160,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.46,"markChange":-0.04,"markPercentChange":-1.67,"inTheMoney":false,"mini":false,"nonStandard":false}],"180.0":[{"putCall":"PUT","symbol":"SPY_121622P180","description":"SPY Dec 16 2022 180 Put","exchangeName":"OPR","bid":2.81,"ask":5.21,"last":3.9,"mark":4.01,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662047608,"quoteTimeInLong":1582727400873,"netChange":0.32,"volatility":25.394,"delta":-0.056,"gamma":0.001,"theta":-0.007,"vega":0.592,"rho":-0.583,"openInterest":107,"timeValue":3.9,"theoreticalOptionValue":3.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":180,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.44,"markChange":-0.29,"markPercentChange":-6.81,"inTheMoney":false,"mini":false,"nonStandard":false}],"200.0":[{"putCall":"PUT","symbol":"SPY_121622P200","description":"SPY Dec 16 2022 200 Put","exchangeName":"OPR","bid":5.9,"ask":8,"last":6.15,"mark":6.95,"bidSize":1,"askSize":10,"bidAskSize":"1X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664330520,"quoteTimeInLong":1582727400874,"netChange":0.47,"volatility":25.501,"delta":-0.091,"gamma":0.001,"theta":-0.01,"vega":0.851,"rho":-0.943,"openInterest":608,"timeValue":6.15,"theoreticalOptionValue":6.88,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":7.17,"markChange":0.39,"markPercentChange":5.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"205.0":[{"putCall":"PUT","symbol":"SPY_121622P205","description":"SPY Dec 16 2022 205 Put","exchangeName":"OPR","bid":5.63,"ask":8.63,"last":6.03,"mark":7.13,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582565089146,"quoteTimeInLong":1582727400873,"netChange":-0.26,"volatility":24.63,"delta":-0.096,"gamma":0.001,"theta":-0.01,"vega":0.883,"rho":-0.984,"openInterest":238,"timeValue":6.03,"theoreticalOptionValue":7.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":205,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.72,"markChange":0.01,"markPercentChange":0.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"210.0":[{"putCall":"PUT","symbol":"SPY_121622P210","description":"SPY Dec 16 2022 210 Put","exchangeName":"OPR","bid":6.41,"ask":9.41,"last":5.22,"mark":7.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582211414372,"quoteTimeInLong":1582727400874,"netChange":-1.74,"volatility":24.442,"delta":-0.105,"gamma":0.001,"theta":-0.01,"vega":0.944,"rho":-1.076,"openInterest":788,"timeValue":5.22,"theoreticalOptionValue":7.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":210,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-22.64,"markChange":0.22,"markPercentChange":2.93,"inTheMoney":false,"mini":false,"nonStandard":false}],"215.0":[{"putCall":"PUT","symbol":"SPY_121622P215","description":"SPY Dec 16 2022 215 Put","exchangeName":"OPR","bid":7.24,"ask":10.24,"last":7.52,"mark":8.74,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573384956,"quoteTimeInLong":1582727400874,"netChange":-0.15,"volatility":24.259,"delta":-0.114,"gamma":0.002,"theta":-0.011,"vega":1.005,"rho":-1.173,"openInterest":44,"timeValue":7.52,"theoreticalOptionValue":8.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":215,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-1.82,"markChange":0.49,"markPercentChange":5.95,"inTheMoney":false,"mini":false,"nonStandard":false}],"220.0":[{"putCall":"PUT","symbol":"SPY_121622P220","description":"SPY Dec 16 2022 220 Put","exchangeName":"OPR","bid":8.14,"ask":11.14,"last":9.3,"mark":9.64,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663261016,"quoteTimeInLong":1582727400874,"netChange":0.86,"volatility":23.251,"delta":-0.119,"gamma":0.002,"theta":-0.011,"vega":1.035,"rho":-1.213,"openInterest":751,"timeValue":9.3,"theoreticalOptionValue":8.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":220,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":9.76,"markChange":0.83,"markPercentChange":9.39,"inTheMoney":false,"mini":false,"nonStandard":false}],"225.0":[{"putCall":"PUT","symbol":"SPY_121622P225","description":"SPY Dec 16 2022 225 Put","exchangeName":"OPR","bid":9.08,"ask":12.08,"last":10.9,"mark":10.58,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663527233,"quoteTimeInLong":1582727400874,"netChange":1.65,"volatility":23.255,"delta":-0.131,"gamma":0.002,"theta":-0.011,"vega":1.105,"rho":-1.333,"openInterest":69,"timeValue":10.9,"theoreticalOptionValue":9.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":225,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":16.69,"markChange":0.7,"markPercentChange":7.04,"inTheMoney":false,"mini":false,"nonStandard":false}],"230.0":[{"putCall":"PUT","symbol":"SPY_121622P230","description":"SPY Dec 16 2022 230 Put","exchangeName":"OPR","bid":10,"ask":14.09,"last":11.38,"mark":12.05,"bidSize":10,"askSize":1,"bidAskSize":"10X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660810221,"quoteTimeInLong":1582727401078,"netChange":1.27,"volatility":23.673,"delta":-0.146,"gamma":0.002,"theta":-0.012,"vega":1.189,"rho":-1.488,"openInterest":447,"timeValue":11.38,"theoreticalOptionValue":11.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":230,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.49,"markChange":1,"markPercentChange":9.09,"inTheMoney":false,"mini":false,"nonStandard":false}],"235.0":[{"putCall":"PUT","symbol":"SPY_121622P235","description":"SPY Dec 16 2022 235 Put","exchangeName":"OPR","bid":10.26,"ask":15.06,"last":10.5,"mark":12.66,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582559122055,"quoteTimeInLong":1582727400874,"netChange":-0.53,"volatility":23.473,"delta":-0.158,"gamma":0.002,"theta":-0.013,"vega":1.25,"rho":-1.601,"openInterest":856,"timeValue":10.5,"theoreticalOptionValue":12.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":235,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.37,"markChange":0.46,"markPercentChange":3.78,"inTheMoney":false,"mini":false,"nonStandard":false}],"240.0":[{"putCall":"PUT","symbol":"SPY_121622P240","description":"SPY Dec 16 2022 240 Put","exchangeName":"OPR","bid":11.39,"ask":16.19,"last":13.5,"mark":13.79,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582658991045,"quoteTimeInLong":1582727400874,"netChange":1.54,"volatility":22.865,"delta":-0.168,"gamma":0.002,"theta":-0.013,"vega":1.298,"rho":-1.687,"openInterest":548,"timeValue":13.5,"theoreticalOptionValue":13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":240,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.57,"markChange":0.43,"markPercentChange":3.25,"inTheMoney":false,"mini":false,"nonStandard":false}],"245.0":[{"putCall":"PUT","symbol":"SPY_121622P245","description":"SPY Dec 16 2022 245 Put","exchangeName":"OPR","bid":12.58,"ask":17.38,"last":13.9,"mark":14.98,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582650908407,"quoteTimeInLong":1582727400873,"netChange":0.87,"volatility":23.064,"delta":-0.183,"gamma":0.002,"theta":-0.014,"vega":1.37,"rho":-1.838,"openInterest":427,"timeValue":13.9,"theoreticalOptionValue":14.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":245,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":5.89,"markChange":0.29,"markPercentChange":1.98,"inTheMoney":false,"mini":false,"nonStandard":false}],"250.0":[{"putCall":"PUT","symbol":"SPY_121622P250","description":"SPY Dec 16 2022 250 Put","exchangeName":"OPR","bid":13.82,"ask":18.62,"last":15.21,"mark":16.22,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663529231,"quoteTimeInLong":1582727400874,"netChange":1.09,"volatility":23.188,"delta":-0.198,"gamma":0.002,"theta":-0.014,"vega":1.436,"rho":-1.985,"openInterest":1519,"timeValue":15.21,"theoreticalOptionValue":16.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":250,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.8,"markChange":0.2,"markPercentChange":1.23,"inTheMoney":false,"mini":false,"nonStandard":false}],"255.0":[{"putCall":"PUT","symbol":"SPY_121622P255","description":"SPY Dec 16 2022 255 Put","exchangeName":"OPR","bid":15.14,"ask":19.94,"last":16.04,"mark":17.54,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656938775,"quoteTimeInLong":1582727400874,"netChange":0.77,"volatility":22.652,"delta":-0.209,"gamma":0.002,"theta":-0.014,"vega":1.486,"rho":-2.088,"openInterest":253,"timeValue":16.04,"theoreticalOptionValue":17.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":255,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":4.44,"markChange":0.18,"markPercentChange":1.06,"inTheMoney":false,"mini":false,"nonStandard":false}],"260.0":[{"putCall":"PUT","symbol":"SPY_121622P260","description":"SPY Dec 16 2022 260 Put","exchangeName":"OPR","bid":16.51,"ask":21.31,"last":18.83,"mark":18.91,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582656938775,"quoteTimeInLong":1582727400874,"netChange":2.37,"volatility":22.443,"delta":-0.224,"gamma":0.003,"theta":-0.015,"vega":1.542,"rho":-2.217,"openInterest":870,"timeValue":18.83,"theoreticalOptionValue":18.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":260,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":12.65,"markChange":0.22,"markPercentChange":1.18,"inTheMoney":false,"mini":false,"nonStandard":false}],"265.0":[{"putCall":"PUT","symbol":"SPY_121622P265","description":"SPY Dec 16 2022 265 Put","exchangeName":"OPR","bid":17.94,"ask":22.74,"last":20.07,"mark":20.34,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582662143388,"quoteTimeInLong":1582727400874,"netChange":2.32,"volatility":22.268,"delta":-0.238,"gamma":0.003,"theta":-0.015,"vega":1.596,"rho":-2.351,"openInterest":705,"timeValue":20.07,"theoreticalOptionValue":20.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":265,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.56,"markChange":0.32,"markPercentChange":1.58,"inTheMoney":false,"mini":false,"nonStandard":false}],"270.0":[{"putCall":"PUT","symbol":"SPY_121622P270","description":"SPY Dec 16 2022 270 Put","exchangeName":"OPR","bid":19.45,"ask":24.25,"last":21.94,"mark":21.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663524592,"quoteTimeInLong":1582727401172,"netChange":2.85,"volatility":22.073,"delta":-0.253,"gamma":0.003,"theta":-0.015,"vega":1.649,"rho":-2.486,"openInterest":2590,"timeValue":21.94,"theoreticalOptionValue":21.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":270,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.21,"markChange":0.32,"markPercentChange":1.46,"inTheMoney":false,"mini":false,"nonStandard":false}],"275.0":[{"putCall":"PUT","symbol":"SPY_121622P275","description":"SPY Dec 16 2022 275 Put","exchangeName":"OPR","bid":20.91,"ask":25.91,"last":22,"mark":23.41,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582652652099,"quoteTimeInLong":1582727400396,"netChange":1.49,"volatility":21.893,"delta":-0.269,"gamma":0.003,"theta":-0.016,"vega":1.698,"rho":-2.624,"openInterest":501,"timeValue":22,"theoreticalOptionValue":23.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":275,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.44,"markChange":0.26,"markPercentChange":1.12,"inTheMoney":false,"mini":false,"nonStandard":false}],"280.0":[{"putCall":"PUT","symbol":"SPY_121622P280","description":"SPY Dec 16 2022 280 Put","exchangeName":"OPR","bid":22.53,"ask":27.53,"last":24.08,"mark":25.03,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582660810221,"quoteTimeInLong":1582727401172,"netChange":2.09,"volatility":21.666,"delta":-0.285,"gamma":0.003,"theta":-0.016,"vega":1.745,"rho":-2.76,"openInterest":1122,"timeValue":24.08,"theoreticalOptionValue":24.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":280,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.42,"markChange":0.22,"markPercentChange":0.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"285.0":[{"putCall":"PUT","symbol":"SPY_121622P285","description":"SPY Dec 16 2022 285 Put","exchangeName":"OPR","bid":24.26,"ask":29.26,"last":26.65,"mark":26.76,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661766283,"quoteTimeInLong":1582727401172,"netChange":3.11,"volatility":21.537,"delta":-0.302,"gamma":0.003,"theta":-0.016,"vega":1.79,"rho":-2.901,"openInterest":2097,"timeValue":26.65,"theoreticalOptionValue":26.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":285,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.71,"markChange":0.21,"markPercentChange":0.77,"inTheMoney":false,"mini":false,"nonStandard":false}],"290.0":[{"putCall":"PUT","symbol":"SPY_121622P290","description":"SPY Dec 16 2022 290 Put","exchangeName":"OPR","bid":26,"ask":31,"last":26.22,"mark":28.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582653787982,"quoteTimeInLong":1582727401172,"netChange":1.05,"volatility":21.229,"delta":-0.319,"gamma":0.003,"theta":-0.016,"vega":1.83,"rho":-3.036,"openInterest":172,"timeValue":26.22,"theoreticalOptionValue":28.27,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":290,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.71,"markChange":0.2,"markPercentChange":0.7,"inTheMoney":false,"mini":false,"nonStandard":false}],"295.0":[{"putCall":"PUT","symbol":"SPY_121622P295","description":"SPY Dec 16 2022 295 Put","exchangeName":"OPR","bid":27.86,"ask":32.86,"last":25.1,"mark":30.36,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582558291203,"quoteTimeInLong":1582727401172,"netChange":-1.77,"volatility":21.061,"delta":-0.337,"gamma":0.003,"theta":-0.016,"vega":1.868,"rho":-3.175,"openInterest":172,"timeValue":25.1,"theoreticalOptionValue":30.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":295,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-5.8,"markChange":-0.16,"markPercentChange":-0.51,"inTheMoney":false,"mini":false,"nonStandard":false}],"300.0":[{"putCall":"PUT","symbol":"SPY_121622P300","description":"SPY Dec 16 2022 300 Put","exchangeName":"OPR","bid":29.77,"ask":34.77,"last":32.93,"mark":32.27,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664899502,"quoteTimeInLong":1582727401172,"netChange":4.28,"volatility":20.634,"delta":-0.355,"gamma":0.004,"theta":-0.016,"vega":1.901,"rho":-3.299,"openInterest":292,"timeValue":32.93,"theoreticalOptionValue":31.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":300,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.03,"markChange":-0.54,"markPercentChange":-1.63,"inTheMoney":false,"mini":false,"nonStandard":false}],"305.0":[{"putCall":"PUT","symbol":"SPY_121622P305","description":"SPY Dec 16 2022 305 Put","exchangeName":"OPR","bid":31.74,"ask":36.74,"last":34.21,"mark":34.24,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661667176,"quoteTimeInLong":1582727401172,"netChange":3.75,"volatility":20.431,"delta":-0.373,"gamma":0.004,"theta":-0.016,"vega":1.931,"rho":-3.434,"openInterest":23,"timeValue":34.21,"theoreticalOptionValue":33.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":305,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.69,"markChange":-0.86,"markPercentChange":-2.44,"inTheMoney":false,"mini":false,"nonStandard":false}],"310.0":[{"putCall":"PUT","symbol":"SPY_121622P310","description":"SPY Dec 16 2022 310 Put","exchangeName":"OPR","bid":33.8,"ask":38.8,"last":32.94,"mark":36.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582573381971,"quoteTimeInLong":1582727401172,"netChange":0.46,"volatility":20.224,"delta":-0.392,"gamma":0.004,"theta":-0.016,"vega":1.957,"rho":-3.566,"openInterest":93,"timeValue":32.94,"theoreticalOptionValue":35.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":310,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":1.22,"markChange":-1.09,"markPercentChange":-2.9,"inTheMoney":false,"mini":false,"nonStandard":false}],"315.0":[{"putCall":"PUT","symbol":"SPY_121622P315","description":"SPY Dec 16 2022 315 Put","exchangeName":"OPR","bid":35.92,"ask":40.92,"last":40,"mark":38.42,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664177587,"quoteTimeInLong":1582727401172,"netChange":5.46,"volatility":20.02,"delta":-0.412,"gamma":0.004,"theta":-0.016,"vega":1.977,"rho":-3.694,"openInterest":108,"timeValue":39.05,"theoreticalOptionValue":38.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":315,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":13.75,"markChange":-1.26,"markPercentChange":-3.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"320.0":[{"putCall":"PUT","symbol":"SPY_121622P320","description":"SPY Dec 16 2022 320 Put","exchangeName":"OPR","bid":38.14,"ask":43.14,"last":41.23,"mark":40.64,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582663528002,"quoteTimeInLong":1582727401172,"netChange":4.42,"volatility":19.821,"delta":-0.432,"gamma":0.004,"theta":-0.016,"vega":1.993,"rho":-3.818,"openInterest":2411,"timeValue":35.28,"theoreticalOptionValue":40.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":320,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10.54,"markChange":-1.33,"markPercentChange":-3.16,"inTheMoney":true,"mini":false,"nonStandard":false}],"325.0":[{"putCall":"PUT","symbol":"SPY_121622P325","description":"SPY Dec 16 2022 325 Put","exchangeName":"OPR","bid":40.44,"ask":45.44,"last":43.5,"mark":42.94,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582661136627,"quoteTimeInLong":1582727401172,"netChange":4.43,"volatility":19.628,"delta":-0.452,"gamma":0.004,"theta":-0.015,"vega":2.003,"rho":-3.935,"openInterest":178,"timeValue":32.55,"theoreticalOptionValue":42.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":325,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":10,"markChange":-1.32,"markPercentChange":-2.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"330.0":[{"putCall":"PUT","symbol":"SPY_121622P330","description":"SPY Dec 16 2022 330 Put","exchangeName":"OPR","bid":42.83,"ask":47.83,"last":44.51,"mark":45.33,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582657706181,"quoteTimeInLong":1582727401172,"netChange":3.17,"volatility":19.649,"delta":-0.471,"gamma":0.004,"theta":-0.015,"vega":2.007,"rho":-4.053,"openInterest":8527,"timeValue":28.56,"theoreticalOptionValue":45.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":330,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":6.82,"markChange":-1.22,"markPercentChange":-2.61,"inTheMoney":true,"mini":false,"nonStandard":false}],"335.0":[{"putCall":"PUT","symbol":"SPY_121622P335","description":"SPY Dec 16 2022 335 Put","exchangeName":"OPR","bid":45.36,"ask":50.36,"last":49.12,"mark":47.86,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582659060294,"quoteTimeInLong":1582727401172,"netChange":5.45,"volatility":19.458,"delta":-0.492,"gamma":0.004,"theta":-0.015,"vega":2.007,"rho":-4.154,"openInterest":136,"timeValue":28.17,"theoreticalOptionValue":48.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":335,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":11.1,"markChange":-1.18,"markPercentChange":-2.41,"inTheMoney":true,"mini":false,"nonStandard":false}],"340.0":[{"putCall":"PUT","symbol":"SPY_121622P340","description":"SPY Dec 16 2022 340 Put","exchangeName":"OPR","bid":47.96,"ask":52.96,"last":44.63,"mark":50.46,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582561469402,"quoteTimeInLong":1582727401172,"netChange":-1.54,"volatility":19.329,"delta":-0.512,"gamma":0.004,"theta":-0.015,"vega":2.001,"rho":-4.246,"openInterest":2323,"timeValue":18.68,"theoreticalOptionValue":51.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":340,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.96,"markChange":-1.62,"markPercentChange":-3.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"345.0":[{"putCall":"PUT","symbol":"SPY_121622P345","description":"SPY Dec 16 2022 345 Put","exchangeName":"OPR","bid":50.72,"ask":55.72,"last":39.71,"mark":53.22,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581690700548,"quoteTimeInLong":1582727401172,"netChange":-9.23,"volatility":19.148,"delta":-0.532,"gamma":0.004,"theta":-0.014,"vega":1.989,"rho":-4.326,"openInterest":13,"timeValue":8.76,"theoreticalOptionValue":53.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":345,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.74,"markChange":-1.89,"markPercentChange":-3.43,"inTheMoney":true,"mini":false,"nonStandard":false}],"350.0":[{"putCall":"PUT","symbol":"SPY_121622P350","description":"SPY Dec 16 2022 350 Put","exchangeName":"OPR","bid":53.59,"ask":58.59,"last":49.88,"mark":56.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582641360438,"quoteTimeInLong":1582727401172,"netChange":-1.83,"volatility":19.046,"delta":-0.552,"gamma":0.004,"theta":-0.014,"vega":1.972,"rho":-4.396,"openInterest":59,"timeValue":13.93,"theoreticalOptionValue":56.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":350,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-3.14,"markChange":-2.06,"markPercentChange":-3.54,"inTheMoney":true,"mini":false,"nonStandard":false}],"355.0":[{"putCall":"PUT","symbol":"SPY_121622P355","description":"SPY Dec 16 2022 355 Put","exchangeName":"OPR","bid":56.59,"ask":61.59,"last":46.5,"mark":59.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581357669859,"quoteTimeInLong":1582727401172,"netChange":-7.98,"volatility":18.938,"delta":-0.573,"gamma":0.004,"theta":-0.014,"vega":1.949,"rho":-4.452,"openInterest":1,"timeValue":5.55,"theoreticalOptionValue":60.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":355,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-13.04,"markChange":-2.09,"markPercentChange":-3.42,"inTheMoney":true,"mini":false,"nonStandard":false}],"360.0":[{"putCall":"PUT","symbol":"SPY_121622P360","description":"SPY Dec 16 2022 360 Put","exchangeName":"OPR","bid":59.73,"ask":64.73,"last":46.93,"mark":62.23,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581537747393,"quoteTimeInLong":1582727401172,"netChange":-10.56,"volatility":18.843,"delta":-0.593,"gamma":0.004,"theta":-0.013,"vega":1.92,"rho":-4.494,"openInterest":16,"timeValue":0.98,"theoreticalOptionValue":63.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":360,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-16.44,"markChange":-1.99,"markPercentChange":-3.1,"inTheMoney":true,"mini":false,"nonStandard":false}],"365.0":[{"putCall":"PUT","symbol":"SPY_121622P365","description":"SPY Dec 16 2022 365 Put","exchangeName":"OPR","bid":63,"ask":68,"last":63.2,"mark":65.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582655563206,"quoteTimeInLong":1582727401172,"netChange":2.57,"volatility":18.857,"delta":-0.611,"gamma":0.004,"theta":-0.013,"vega":1.888,"rho":-4.526,"openInterest":56,"timeValue":12.25,"theoreticalOptionValue":66.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":365,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":3.8,"markChange":-2.01,"markPercentChange":-2.97,"inTheMoney":true,"mini":false,"nonStandard":false}],"370.0":[{"putCall":"PUT","symbol":"SPY_121622P370","description":"SPY Dec 16 2022 370 Put","exchangeName":"OPR","bid":66.41,"ask":71.41,"last":55.95,"mark":68.91,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582307229597,"quoteTimeInLong":1582727401172,"netChange":-7.84,"volatility":18.794,"delta":-0.63,"gamma":0.004,"theta":-0.012,"vega":1.849,"rho":-4.539,"openInterest":9,"timeValue":0,"theoreticalOptionValue":70.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":370,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.05,"markChange":-2.04,"markPercentChange":-2.88,"inTheMoney":true,"mini":false,"nonStandard":false}],"375.0":[{"putCall":"PUT","symbol":"SPY_121622P375","description":"SPY Dec 16 2022 375 Put","exchangeName":"OPR","bid":69.95,"ask":74.95,"last":58,"mark":72.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580933761202,"quoteTimeInLong":1582727401172,"netChange":-9.11,"volatility":18.682,"delta":-0.65,"gamma":0.004,"theta":-0.012,"vega":1.804,"rho":-4.531,"openInterest":40,"timeValue":-2.95,"theoreticalOptionValue":73.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":375,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-12.19,"markChange":-2.26,"markPercentChange":-3.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"380.0":[{"putCall":"PUT","symbol":"SPY_121622P380","description":"SPY Dec 16 2022 380 Put","exchangeName":"OPR","bid":73.59,"ask":78.59,"last":58.43,"mark":76.09,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1581537747393,"quoteTimeInLong":1582727401172,"netChange":-12.18,"volatility":18.558,"delta":-0.67,"gamma":0.004,"theta":-0.011,"vega":1.752,"rho":-4.502,"openInterest":2,"timeValue":-7.52,"theoreticalOptionValue":77.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":380,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-15.52,"markChange":-2.41,"markPercentChange":-3.07,"inTheMoney":true,"mini":false,"nonStandard":false}],"385.0":[{"putCall":"PUT","symbol":"SPY_121622P385","description":"SPY Dec 16 2022 385 Put","exchangeName":"OPR","bid":77.42,"ask":82.42,"last":0,"mark":79.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":18.631,"delta":-0.686,"gamma":0.004,"theta":-0.011,"vega":1.705,"rho":-4.473,"openInterest":0,"timeValue":8.97,"theoreticalOptionValue":81.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":385,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.36,"markPercentChange":-2.87,"inTheMoney":true,"mini":false,"nonStandard":false}],"390.0":[{"putCall":"PUT","symbol":"SPY_121622P390","description":"SPY Dec 16 2022 390 Put","exchangeName":"OPR","bid":81.34,"ask":86.34,"last":68.22,"mark":83.84,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582217039659,"quoteTimeInLong":1582727401172,"netChange":-9.7,"volatility":18.633,"delta":-0.703,"gamma":0.004,"theta":-0.01,"vega":1.652,"rho":-4.421,"openInterest":6,"timeValue":-7.73,"theoreticalOptionValue":85.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":390,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-11.26,"markChange":-2.34,"markPercentChange":-2.71,"inTheMoney":true,"mini":false,"nonStandard":false}],"395.0":[{"putCall":"PUT","symbol":"SPY_121622P395","description":"SPY Dec 16 2022 395 Put","exchangeName":"OPR","bid":85.35,"ask":90.35,"last":79.45,"mark":87.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":90.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582557769042,"quoteTimeInLong":1582727401172,"netChange":-2.27,"volatility":18.554,"delta":-0.722,"gamma":0.004,"theta":-0.01,"vega":1.589,"rho":-4.338,"openInterest":3,"timeValue":-1.5,"theoreticalOptionValue":88.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":395,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-2.51,"markChange":-2.63,"markPercentChange":-2.91,"inTheMoney":true,"mini":false,"nonStandard":false}],"400.0":[{"putCall":"PUT","symbol":"SPY_121622P400","description":"SPY Dec 16 2022 400 Put","exchangeName":"OPR","bid":89.42,"ask":94.42,"last":93.5,"mark":91.92,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1582664568504,"quoteTimeInLong":1582727401172,"netChange":7.81,"volatility":18.697,"delta":-0.735,"gamma":0.004,"theta":-0.01,"vega":1.539,"rho":-4.274,"openInterest":90,"timeValue":7.55,"theoreticalOptionValue":93.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":8.24,"markChange":-2.87,"markPercentChange":-3.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"420.0":[{"putCall":"PUT","symbol":"SPY_121622P420","description":"SPY Dec 16 2022 420 Put","exchangeName":"OPR","bid":106.62,"ask":111.62,"last":0,"mark":109.12,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":19.338,"delta":-0.781,"gamma":0.004,"theta":-0.008,"vega":1.34,"rho":-3.926,"openInterest":0,"timeValue":3.17,"theoreticalOptionValue":110.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":420,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.9,"markPercentChange":-2.59,"inTheMoney":true,"mini":false,"nonStandard":false}],"440.0":[{"putCall":"PUT","symbol":"SPY_121622P440","description":"SPY Dec 16 2022 440 Put","exchangeName":"OPR","bid":124.89,"ask":129.89,"last":0,"mark":127.39,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":130.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":19.608,"delta":-0.827,"gamma":0.003,"theta":-0.007,"vega":1.099,"rho":-3.296,"openInterest":0,"timeValue":1.44,"theoreticalOptionValue":128.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":440,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-3.12,"markPercentChange":-2.39,"inTheMoney":true,"mini":false,"nonStandard":false}],"460.0":[{"putCall":"PUT","symbol":"SPY_121622P460","description":"SPY Dec 16 2022 460 Put","exchangeName":"OPR","bid":144.21,"ask":149.21,"last":0,"mark":146.71,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":149.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":21.398,"delta":-0.831,"gamma":0.003,"theta":-0.007,"vega":1.052,"rho":-3.186,"openInterest":0,"timeValue":0.76,"theoreticalOptionValue":148.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":460,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-2.39,"markPercentChange":-1.6,"inTheMoney":true,"mini":false,"nonStandard":false}],"480.0":[{"putCall":"PUT","symbol":"SPY_121622P480","description":"SPY Dec 16 2022 480 Put","exchangeName":"OPR","bid":164.13,"ask":169.13,"last":0,"mark":166.63,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1582727401172,"netChange":0,"volatility":23.222,"delta":-0.831,"gamma":0.003,"theta":-0.008,"vega":1.028,"rho":-3.124,"openInterest":0,"timeValue":0.68,"theoreticalOptionValue":167.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":480,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-1.74,"markPercentChange":-1.03,"inTheMoney":true,"mini":false,"nonStandard":false}],"500.0":[{"putCall":"PUT","symbol":"SPY_121622P500","description":"SPY Dec 16 2022 500 Put","exchangeName":"OPR","bid":184.1,"ask":189.1,"last":168.92,"mark":186.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":187.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1580931498393,"quoteTimeInLong":1582727401172,"netChange":-9.13,"volatility":25.042,"delta":-0.829,"gamma":0.002,"theta":-0.008,"vega":1.017,"rho":-3.091,"openInterest":1,"timeValue":-17.03,"theoreticalOptionValue":187.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":500,"expirationDate":1671238800000,"daysToExpiration":1024,"expirationType":"R","lastTradingDay":1671166800000,"multiplier":100,"settlementType":" ","deliverableNote":"","isIndexOption":null,"percentChange":-4.87,"markChange":-1.08,"markPercentChange":-0.58,"inTheMoney":true,"mini":false,"nonStandard":false}]}}} |